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

Kala Bio Inc (NQ: KALA )

6.590 -0.220 (-3.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Jun 28, 2019 294.00 330.50 292.07 319.00 16,786 +25.00(+8.50%)
Jun 27, 2019 284.50 296.00 284.00 294.00 2,013 +11.50(+4.07%)
Jun 26, 2019 289.50 296.00 282.00 282.50 2,126 -4.50(-1.57%)
Jun 25, 2019 281.00 292.50 279.00 287.00 2,018 +7.50(+2.68%)
Jun 24, 2019 281.00 287.00 276.00 279.50 2,754 -1.50(-0.53%)
Jun 21, 2019 279.00 286.00 275.00 281.00 3,984 -0.50(-0.18%)
Jun 20, 2019 293.50 297.50 279.50 281.50 2,588 -9.50(-3.26%)
Jun 19, 2019 275.50 292.50 275.00 291.00 2,173 +14.00(+5.05%)
Jun 18, 2019 281.50 284.50 275.00 277.00 3,448 -4.00(-1.42%)
Jun 17, 2019 256.00 282.50 255.16 281.00 3,384 +25.50(+9.98%)
Jun 14, 2019 250.00 261.50 244.50 255.50 8,992 +5.00(+2.00%)
Jun 13, 2019 248.50 257.50 242.50 250.50 7,199 +4.00(+1.62%)
Jun 12, 2019 258.50 266.00 246.00 246.50 3,217 -12.50(-4.83%)
Jun 11, 2019 277.50 279.50 254.00 259.00 5,634 -15.00(-5.47%)
Jun 10, 2019 274.50 283.00 266.00 274.00 2,691 +5.00(+1.86%)
Jun 07, 2019 276.00 280.00 266.00 269.00 3,232 -6.00(-2.18%)
Jun 06, 2019 266.00 276.00 256.00 275.00 4,085 +7.50(+2.80%)
Jun 05, 2019 291.00 291.50 263.00 267.50 3,837 -23.50(-8.08%)
Jun 04, 2019 296.50 307.50 286.00 291.00 2,476 +0.00(+0.00%)
Jun 03, 2019 274.50 292.50 269.00 291.00 3,905 +14.50(+5.24%)
May 31, 2019 264.00 278.50 263.50 276.50 2,472 +7.50(+2.79%)
May 30, 2019 268.00 274.50 266.15 269.00 2,918 +3.00(+1.13%)
May 29, 2019 288.50 289.50 265.00 266.00 4,418 -23.50(-8.12%)
May 28, 2019 297.00 298.50 287.50 289.50 2,541 -7.50(-2.53%)
May 24, 2019 296.00 299.00 289.65 297.00 1,728 +4.00(+1.37%)
May 23, 2019 296.00 300.00 285.00 293.00 3,644 -3.00(-1.01%)
May 22, 2019 289.50 298.50 285.00 296.00 2,050 +4.50(+1.54%)
May 21, 2019 292.50 302.00 286.50 291.50 2,977 +2.00(+0.69%)
May 20, 2019 296.00 299.50 281.00 289.50 3,592 -8.50(-2.85%)
May 17, 2019 309.50 309.50 292.50 298.00 4,414 -13.50(-4.33%)
May 16, 2019 296.00 315.00 292.50 311.50 3,592 +14.50(+4.88%)
May 15, 2019 300.00 303.50 290.00 297.00 4,807 +3.00(+1.02%)
May 14, 2019 298.00 306.00 284.00 294.00 5,043 -1.00(-0.34%)
May 13, 2019 320.00 320.00 284.00 295.00 5,992 -29.50(-9.09%)
May 10, 2019 346.50 347.00 320.00 324.50 5,334 -22.50(-6.48%)
May 09, 2019 354.50 369.23 346.50 347.00 3,244 -8.00(-2.25%)
May 08, 2019 365.50 369.50 355.00 355.00 4,111 -11.00(-3.01%)
May 07, 2019 369.50 376.00 359.00 366.00 4,380 -7.00(-1.88%)
May 06, 2019 366.50 379.00 366.00 373.00 6,536 +1.50(+0.40%)
May 03, 2019 362.50 379.00 357.50 371.50 5,238 +11.50(+3.19%)
May 02, 2019 374.00 374.00 351.50 360.00 4,691 -10.50(-2.83%)
May 01, 2019 388.50 390.00 369.50 370.50 4,017 -17.50(-4.51%)
Apr 30, 2019 396.00 402.00 380.00 388.00 2,553 -8.00(-2.02%)
Apr 29, 2019 383.50 397.50 377.00 396.00 2,158 +16.00(+4.21%)
Apr 26, 2019 376.50 388.50 371.75 380.00 1,950 +3.00(+0.80%)
Apr 25, 2019 381.00 381.25 370.00 377.00 2,033 +5.00(+1.34%)
Apr 24, 2019 379.50 385.00 369.00 372.00 2,806 -5.50(-1.46%)
Apr 23, 2019 374.50 382.50 367.00 377.50 1,986 +2.50(+0.67%)
Apr 22, 2019 379.50 388.00 370.00 375.00 1,686 -5.00(-1.32%)
Apr 18, 2019 381.50 382.50 363.40 380.00 2,792 -1.00(-0.26%)
Apr 17, 2019 398.50 398.50 376.00 381.00 3,335 -15.00(-3.79%)
Apr 16, 2019 402.50 409.50 395.00 396.00 2,049 -5.00(-1.25%)
Apr 15, 2019 410.00 411.00 395.50 401.00 2,065 -7.50(-1.84%)
Apr 12, 2019 401.50 411.50 392.50 408.50 2,578 +10.50(+2.64%)
Apr 11, 2019 398.50 400.50 389.50 398.00 2,259 -2.00(-0.50%)
Apr 10, 2019 410.50 417.00 395.50 400.00 2,663 -9.50(-2.32%)
Apr 09, 2019 439.50 445.00 408.50 409.50 3,180 -30.50(-6.93%)
Apr 08, 2019 427.50 446.00 422.50 440.00 4,639 +10.50(+2.44%)
Apr 05, 2019 427.50 442.75 417.92 429.50 8,238 +3.50(+0.82%)
Apr 04, 2019 430.00 431.00 420.00 426.00 1,819 -3.50(-0.81%)
Apr 03, 2019 421.50 432.00 416.75 429.50 1,811 +8.50(+2.02%)
Apr 02, 2019 420.00 428.00 410.50 421.00 2,611 +2.50(+0.60%)
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.