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 (%)
Jul 31, 2018 609.00 636.50 606.00 634.50 2,554 +22.50(+3.68%)
Jul 30, 2018 613.50 625.50 609.50 612.00 2,117 +0.50(+0.08%)
Jul 27, 2018 625.00 631.00 607.50 611.50 2,098 -11.50(-1.85%)
Jul 26, 2018 649.50 660.00 620.00 623.00 4,413 -26.50(-4.08%)
Jul 25, 2018 633.00 656.75 629.26 649.50 2,727 +9.50(+1.48%)
Jul 24, 2018 671.00 627.50 640.00 4,628 +8.50(+1.35%)
Jul 23, 2018 640.00 671.50 621.00 631.50 8,681 +16.00(+2.60%)
Jul 20, 2018 620.50 627.00 611.00 615.50 1,618 -7.50(-1.20%)
Jul 19, 2018 616.00 632.50 614.00 623.00 2,406 +6.00(+0.97%)
Jul 18, 2018 626.50 628.50 608.75 617.00 2,690 -7.00(-1.12%)
Jul 17, 2018 630.50 643.50 619.78 624.00 2,240 -5.00(-0.79%)
Jul 16, 2018 638.00 638.00 618.00 629.00 2,153 -4.50(-0.71%)
Jul 13, 2018 628.00 639.00 624.00 633.50 1,747 +6.00(+0.96%)
Jul 12, 2018 646.00 655.00 622.50 627.50 1,694 -14.00(-2.18%)
Jul 11, 2018 651.50 652.00 625.00 641.50 2,278 -10.50(-1.61%)
Jul 10, 2018 658.00 669.50 644.00 652.00 3,092 -4.50(-0.69%)
Jul 09, 2018 670.50 670.50 644.55 656.50 6,173 -8.50(-1.28%)
Jul 06, 2018 657.50 683.00 654.00 665.00 6,275 +8.00(+1.22%)
Jul 05, 2018 663.00 679.00 645.50 657.00 4,024 -3.00(-0.45%)
Jul 03, 2018 660.00 660.00 660.00 0 -10.00(-1.49%)
Jul 02, 2018 675.00 685.50 669.00 670.00 3,533 -16.50(-2.40%)
Jun 29, 2018 694.50 701.00 676.50 686.50 1,910 -6.00(-0.87%)
Jun 28, 2018 677.50 713.75 671.50 692.50 3,020 +16.50(+2.44%)
Jun 27, 2018 691.00 691.00 673.25 676.00 2,402 -14.50(-2.10%)
Jun 26, 2018 687.00 705.00 671.50 690.50 1,202 +8.00(+1.17%)
Jun 25, 2018 690.50 692.50 665.50 682.50 2,192 -4.00(-0.58%)
Jun 22, 2018 699.50 714.50 675.00 686.50 7,503 -10.50(-1.51%)
Jun 21, 2018 695.50 747.50 690.00 697.00 5,717 +0.50(+0.07%)
Jun 20, 2018 690.00 727.00 670.50 696.50 5,936 +29.00(+4.34%)
Jun 19, 2018 682.50 691.50 656.00 667.50 4,438 -20.00(-2.91%)
Jun 18, 2018 668.00 690.00 651.50 687.50 3,797 +22.50(+3.38%)
Jun 15, 2018 686.00 653.41 665.00 4,325 -21.00(-3.06%)
Jun 14, 2018 683.50 694.50 672.50 686.00 2,194 +5.50(+0.81%)
Jun 13, 2018 687.00 699.95 675.00 680.50 1,460 -6.00(-0.87%)
Jun 12, 2018 674.00 708.00 673.50 686.50 3,089 +17.50(+2.62%)
Jun 11, 2018 686.00 707.39 662.50 669.00 3,117 -19.50(-2.83%)
Jun 08, 2018 694.50 740.75 686.41 688.50 2,662 -5.00(-0.72%)
Jun 07, 2018 763.00 763.00 683.00 693.50 5,255 -66.00(-8.69%)
Jun 06, 2018 778.00 800.00 752.50 759.50 1,724 -15.50(-2.00%)
Jun 05, 2018 754.50 795.09 754.50 775.00 2,284 +17.50(+2.31%)
Jun 04, 2018 784.50 784.50 736.00 757.50 2,641 -29.50(-3.75%)
Jun 01, 2018 762.50 789.00 741.50 787.00 2,114 +25.00(+3.28%)
May 31, 2018 762.50 767.75 740.50 762.00 2,497 +4.50(+0.59%)
May 30, 2018 727.50 778.00 727.50 757.50 3,473 +36.00(+4.99%)
May 29, 2018 769.50 769.58 702.50 721.50 3,200 -48.50(-6.30%)
May 25, 2018 770.00 770.00 770.00 0 +14.00(+1.85%)
May 24, 2018 754.50 767.00 751.00 756.00 561 -2.00(-0.26%)
May 23, 2018 739.50 770.50 739.50 758.00 2,845 +18.50(+2.50%)
May 22, 2018 773.00 782.50 738.00 739.50 2,970 -30.50(-3.96%)
May 21, 2018 829.00 829.00 761.50 770.00 3,869 -59.50(-7.17%)
May 18, 2018 847.50 854.50 820.50 829.50 1,902 -11.00(-1.31%)
May 17, 2018 846.50 850.00 822.00 840.50 2,908 -8.00(-0.94%)
May 16, 2018 854.00 866.50 846.50 848.50 4,519 -1.50(-0.18%)
May 15, 2018 868.50 868.50 848.50 850.00 1,464 -15.00(-1.73%)
May 14, 2018 840.00 869.50 840.00 865.00 2,252 +29.00(+3.47%)
May 11, 2018 848.50 865.00 830.52 836.00 3,574 -12.00(-1.42%)
May 10, 2018 834.50 863.00 822.50 848.00 4,120 +28.50(+3.48%)
May 09, 2018 814.50 835.00 805.68 819.50 1,649 +6.00(+0.74%)
May 08, 2018 798.00 817.50 787.50 813.50 1,973 +16.00(+2.01%)
May 07, 2018 787.50 816.50 776.73 797.50 1,641 +10.00(+1.27%)
May 04, 2018 783.50 812.93 783.50 787.50 978 -0.50(-0.06%)
May 03, 2018 787.50 791.50 765.50 788.00 1,448 -3.00(-0.38%)
May 02, 2018 773.50 802.00 773.50 791.00 944 +16.50(+2.13%)
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.