Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kala Bio Inc (NQ: KALA )

6.300 +0.120 (+1.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 812.00 812.00 774.50 803.00 2,300 +19.50(+2.49%)
Oct 30, 2017 760.00 788.50 740.50 783.50 1,582 +23.50(+3.09%)
Oct 27, 2017 770.00 787.72 738.00 760.00 3,806 -10.50(-1.36%)
Oct 26, 2017 825.00 831.00 756.30 770.50 3,574 -54.50(-6.61%)
Oct 25, 2017 836.50 872.75 821.50 825.00 5,339 +0.00(+0.00%)
Oct 24, 2017 841.50 857.50 803.50 825.00 5,544 -17.50(-2.08%)
Oct 23, 2017 839.50 864.50 825.00 842.50 4,471 -1.00(-0.12%)
Oct 20, 2017 851.50 889.00 825.00 843.50 3,144 -7.50(-0.88%)
Oct 19, 2017 862.50 874.50 824.50 851.00 3,501 -13.50(-1.56%)
Oct 18, 2017 936.00 936.00 851.50 864.50 5,165 -73.00(-7.79%)
Oct 17, 2017 1024 1038 932.00 937.50 3,090 -84.50(-8.27%)
Oct 16, 2017 1108 1126 1019 1022 2,589 -85.50(-7.72%)
Oct 13, 2017 1102 1119 1070 1108 1,614 +0.00(+0.00%)
Oct 12, 2017 1115 1133 1105 1108 1,424 -8.50(-0.76%)
Oct 11, 2017 1130 1139 1100 1116 1,197 -25.00(-2.19%)
Oct 10, 2017 1145 1147 1121 1141 1,429 -1.50(-0.13%)
Oct 09, 2017 1130 1154 1118 1142 1,542 +12.00(+1.06%)
Oct 06, 2017 1152 1154 1114 1130 1,350 -20.00(-1.74%)
Oct 05, 2017 1146 1159 1126 1150 2,452 +5.00(+0.44%)
Oct 04, 2017 1160 1160 1136 1146 1,652 -13.00(-1.12%)
Oct 03, 2017 1136 1166 1136 1158 2,005 +29.00(+2.57%)
Oct 02, 2017 1154 1164 1108 1130 1,874 -12.50(-1.09%)
Sep 29, 2017 1163 1166 1122 1142 3,072 -12.00(-1.04%)
Sep 28, 2017 1184 1199 1145 1154 1,343 -22.50(-1.91%)
Sep 27, 2017 1177 1223 1165 1176 2,291 +4.00(+0.34%)
Sep 26, 2017 1080 1174 1080 1172 3,303 +88.50(+8.16%)
Sep 25, 2017 1025 1092 1020 1084 1,361 +49.50(+4.78%)
Sep 22, 2017 1029 1042 999.00 1034 2,117 +7.00(+0.68%)
Sep 21, 2017 995.00 1050 995.00 1028 2,100 +34.50(+3.47%)
Sep 20, 2017 1025 1038 965.00 993.00 3,228 -37.50(-3.64%)
Sep 19, 2017 1124 1172 1022 1030 4,692 -69.00(-6.28%)
Sep 18, 2017 1256 1294 1093 1100 7,382 -164.00(-12.98%)
Sep 15, 2017 1313 1336 1242 1264 22,736 -63.00(-4.75%)
Sep 14, 2017 1310 1338 1296 1326 4,351 +16.50(+1.26%)
Sep 13, 2017 1304 1337 1294 1310 7,618 +5.50(+0.42%)
Sep 12, 2017 1289 1332 1276 1304 2,161 +17.00(+1.32%)
Sep 11, 2017 1283 1323 1267 1288 1,674 +17.00(+1.34%)
Sep 08, 2017 1283 1284 1250 1270 2,368 -17.00(-1.32%)
Sep 07, 2017 1288 1300 1269 1288 1,877 -2.50(-0.19%)
Sep 06, 2017 1268 1293 1232 1290 4,818 +30.50(+2.42%)
Sep 05, 2017 1284 1291 1236 1260 6,735 +10.00(+0.80%)
Sep 01, 2017 1275 1328 1275 1250 1,944 -15.50(-1.23%)
Aug 31, 2017 1176 1300 1175 1265 2,670 +79.00(+6.66%)
Aug 30, 2017 1125 1224 1125 1186 3,946 +56.00(+4.96%)
Aug 29, 2017 1126 1178 1105 1130 2,652 +2.00(+0.18%)
Aug 28, 2017 1068 1150 1068 1128 4,876 +59.50(+5.57%)
Aug 25, 2017 1090 1106 1044 1068 2,484 -19.50(-1.79%)
Aug 24, 2017 1096 1125 1081 1088 4,210 -2.50(-0.23%)
Aug 23, 2017 1076 1098 1067 1090 2,245 +9.00(+0.83%)
Aug 22, 2017 1075 1090 1058 1082 1,612 +6.50(+0.60%)
Aug 21, 2017 1070 1104 1069 1075 2,154 +7.00(+0.66%)
Aug 18, 2017 1081 1109 1060 1068 1,172 -18.00(-1.66%)
Aug 17, 2017 1112 1112 1068 1086 2,383 -31.50(-2.82%)
Aug 16, 2017 1100 1154 1075 1118 4,110 +17.50(+1.59%)
Aug 15, 2017 1102 1102 1058 1100 3,152 +25.50(+2.37%)
Aug 14, 2017 1073 1092 991.50 1074 12,379 +91.50(+9.31%)
Aug 11, 2017 958.00 987.50 917.50 983.00 3,244 +30.50(+3.20%)
Aug 10, 2017 1004 1004 925.05 952.50 3,045 -48.00(-4.80%)
Aug 09, 2017 996.50 1010 984.02 1000 1,592 +8.00(+0.81%)
Aug 08, 2017 1002 1002 982.25 992.50 1,299 -7.00(-0.70%)
Aug 07, 2017 1005 1007 983.00 999.50 910 -3.00(-0.30%)
Aug 04, 2017 993.00 1009 978.75 1002 1,374 +6.50(+0.65%)
Aug 03, 2017 1000 1016 981.00 996.00 2,058 +1.00(+0.10%)
Aug 02, 2017 1000 1003 972.00 995.00 3,883 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.