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

Kala Bio Inc (NQ: KALA )

6.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Feb 29, 2024 7.180 7.300 7.030 7.180 39,251 -0.00(-0.07%)
Feb 28, 2024 7.220 7.340 7.110 7.185 9,072 +0.03(+0.49%)
Feb 27, 2024 7.220 7.220 7.060 7.150 11,086 -0.08(-1.16%)
Feb 26, 2024 7.020 7.453 7.020 7.234 30,323 +0.17(+2.46%)
Feb 23, 2024 7.720 7.760 7.000 7.060 44,539 -0.94(-11.75%)
Feb 22, 2024 7.140 8.230 7.060 8.000 171,484 +0.86(+12.04%)
Feb 21, 2024 6.830 7.140 6.830 7.140 2,778 -0.03(-0.42%)
Feb 20, 2024 6.790 7.170 6.790 7.170 6,824 +0.08(+1.13%)
Feb 16, 2024 7.130 7.180 7.000 7.090 12,366 -0.09(-1.25%)
Feb 15, 2024 7.200 7.400 6.920 7.180 25,358 +0.31(+4.51%)
Feb 14, 2024 7.180 7.180 6.735 6.870 24,571 -0.12(-1.72%)
Feb 13, 2024 7.240 7.240 6.910 6.990 25,320 -0.19(-2.65%)
Feb 12, 2024 7.260 7.351 7.170 7.180 9,959 -0.19(-2.58%)
Feb 09, 2024 6.920 7.390 6.920 7.370 38,563 +0.43(+6.20%)
Feb 08, 2024 6.920 7.152 6.900 6.940 3,865 -0.04(-0.57%)
Feb 07, 2024 6.980 7.390 6.851 6.980 53,625 -0.03(-0.43%)
Feb 06, 2024 6.960 7.010 6.709 7.010 7,907 +0.04(+0.57%)
Feb 05, 2024 7.100 7.100 6.650 6.970 14,249 +0.01(+0.14%)
Feb 02, 2024 6.880 7.010 6.430 6.960 49,010 +0.08(+1.16%)
Feb 01, 2024 6.950 7.040 6.860 6.880 13,638 -0.07(-1.01%)
Jan 31, 2024 6.990 7.127 6.920 6.950 44,124 -0.09(-1.28%)
Jan 30, 2024 7.170 7.230 6.960 7.040 25,290 -0.25(-3.43%)
Jan 29, 2024 7.200 7.383 7.125 7.290 13,786 +0.17(+2.39%)
Jan 26, 2024 7.130 7.320 7.100 7.120 21,964 -0.01(-0.14%)
Jan 25, 2024 7.120 7.320 7.110 7.130 9,950 -0.04(-0.56%)
Jan 24, 2024 7.050 7.480 7.020 7.170 39,925 -0.02(-0.28%)
Jan 23, 2024 7.110 7.200 7.000 7.190 20,653 +0.08(+1.13%)
Jan 22, 2024 7.300 7.473 7.000 7.110 32,910 -0.31(-4.18%)
Jan 19, 2024 8.400 8.400 7.300 7.420 84,458 -1.00(-11.91%)
Jan 18, 2024 8.640 8.890 8.210 8.423 30,014 -0.58(-6.41%)
Jan 17, 2024 7.930 9.250 7.910 9.000 169,346 +1.15(+14.65%)
Jan 16, 2024 7.820 8.275 7.780 7.850 32,597 -0.20(-2.48%)
Jan 12, 2024 7.700 8.100 7.510 8.050 18,563 +0.33(+4.27%)
Jan 11, 2024 7.620 7.960 7.400 7.720 25,899 -0.05(-0.64%)
Jan 10, 2024 8.240 8.410 7.510 7.770 47,825 -0.41(-5.01%)
Jan 09, 2024 7.420 8.490 7.090 8.180 141,568 +1.06(+14.97%)
Jan 08, 2024 6.996 7.200 6.850 7.115 19,196 +0.12(+1.64%)
Jan 05, 2024 7.030 7.067 6.975 7.000 16,099 +0.00(+0.00%)
Jan 04, 2024 6.820 7.110 6.730 7.000 42,923 -0.12(-1.69%)
Jan 03, 2024 6.950 7.200 6.870 7.120 19,828 +0.17(+2.45%)
Jan 02, 2024 7.010 7.250 6.830 6.950 22,719 -0.05(-0.71%)
Dec 29, 2023 7.180 7.390 6.810 7.000 60,683 -0.43(-5.79%)
Dec 28, 2023 7.820 7.926 7.280 7.430 40,704 -0.27(-3.51%)
Dec 27, 2023 7.590 8.290 7.590 7.700 37,329 +0.09(+1.18%)
Dec 26, 2023 7.380 7.810 7.250 7.610 28,020 +0.24(+3.26%)
Dec 22, 2023 6.860 7.690 6.860 7.370 59,290 +0.42(+6.04%)
Dec 21, 2023 6.770 7.100 6.770 6.950 26,768 +0.12(+1.76%)
Dec 20, 2023 6.760 6.931 6.750 6.830 70,219 -0.01(-0.15%)
Dec 19, 2023 6.820 7.090 6.814 6.840 31,318 +0.09(+1.33%)
Dec 18, 2023 6.920 7.100 6.750 6.750 39,625 -0.03(-0.44%)
Dec 15, 2023 6.650 7.000 6.485 6.780 24,676 +0.11(+1.65%)
Dec 14, 2023 6.800 7.175 6.670 6.670 49,579 +0.00(+0.00%)
Dec 13, 2023 7.230 7.230 6.670 6.670 59,337 -0.55(-7.62%)
Dec 12, 2023 7.160 7.680 7.001 7.220 22,749 -0.02(-0.28%)
Dec 11, 2023 7.390 7.688 7.180 7.240 21,241 -0.28(-3.72%)
Dec 08, 2023 7.400 7.598 7.200 7.520 49,150 +0.07(+0.94%)
Dec 07, 2023 7.950 8.165 7.380 7.450 59,358 -0.45(-5.70%)
Dec 06, 2023 9.000 9.650 7.850 7.900 294,651 -1.01(-11.34%)
Dec 05, 2023 6.330 10.97 6.330 8.910 2,682,209 +2.42(+37.29%)
Dec 04, 2023 6.190 6.490 6.185 6.490 33,342 +0.41(+6.74%)
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.