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 (%)
Apr 30, 2018 777.50 793.50 751.50 751.00 1,303 -23.50(-3.03%)
Apr 27, 2018 797.00 799.00 766.50 774.50 2,208 -21.00(-2.64%)
Apr 26, 2018 792.50 822.00 781.00 795.50 2,315 +4.00(+0.51%)
Apr 25, 2018 771.50 798.50 762.50 791.50 1,612 +19.00(+2.46%)
Apr 24, 2018 792.00 804.00 763.00 772.50 1,334 -16.00(-2.03%)
Apr 23, 2018 801.50 807.50 777.85 788.50 1,198 -11.50(-1.44%)
Apr 20, 2018 788.50 819.00 785.50 800.00 3,861 +9.00(+1.14%)
Apr 19, 2018 796.00 828.00 784.00 791.00 1,746 -11.00(-1.37%)
Apr 18, 2018 823.00 837.50 798.50 802.00 1,780 -23.00(-2.79%)
Apr 17, 2018 831.00 876.50 824.00 825.00 3,520 -3.50(-0.42%)
Apr 16, 2018 826.00 844.50 823.50 828.50 1,347 +9.00(+1.10%)
Apr 13, 2018 817.00 847.50 813.50 819.50 2,526 +2.50(+0.31%)
Apr 12, 2018 823.00 848.50 803.00 817.00 2,126 -2.00(-0.24%)
Apr 11, 2018 854.00 874.50 814.50 819.00 3,116 -41.50(-4.82%)
Apr 10, 2018 877.50 877.50 854.00 860.50 2,535 -14.00(-1.60%)
Apr 09, 2018 819.00 903.50 819.00 874.50 2,020 +54.00(+6.58%)
Apr 06, 2018 826.50 833.50 807.00 820.50 1,486 -10.50(-1.26%)
Apr 05, 2018 807.07 850.00 805.88 831.00 4,226 +25.50(+3.17%)
Apr 04, 2018 788.00 811.00 775.50 805.50 3,974 +18.50(+2.35%)
Apr 03, 2018 770.00 803.00 742.00 787.00 4,195 +13.00(+1.68%)
Apr 02, 2018 788.50 793.00 765.25 774.00 2,141 -17.50(-2.21%)
Mar 29, 2018 791.50 791.50 791.50 0 -24.50(-3.00%)
Mar 28, 2018 793.50 818.00 765.50 816.00 3,468 +22.00(+2.77%)
Mar 27, 2018 742.50 802.50 742.50 794.00 4,676 +57.25(+7.77%)
Mar 26, 2018 833.00 859.50 725.50 736.75 5,182 -117.75(-13.78%)
Mar 23, 2018 847.00 869.00 837.50 854.50 2,106 +8.00(+0.95%)
Mar 22, 2018 843.00 871.00 840.50 846.50 1,649 -1.50(-0.18%)
Mar 21, 2018 857.00 877.75 840.00 848.00 6,402 -9.00(-1.05%)
Mar 20, 2018 888.00 888.00 840.00 857.00 3,187 -26.50(-3.00%)
Mar 19, 2018 900.00 900.00 863.50 883.50 3,847 -21.50(-2.38%)
Mar 16, 2018 838.50 915.00 812.50 905.00 18,536 +65.00(+7.74%)
Mar 15, 2018 844.00 889.00 829.00 840.00 3,086 -2.50(-0.30%)
Mar 14, 2018 832.50 853.50 827.50 842.50 4,208 +11.00(+1.32%)
Mar 13, 2018 873.50 883.50 820.50 831.50 5,081 -39.50(-4.54%)
Mar 12, 2018 876.50 877.78 853.00 871.00 3,241 -5.00(-0.57%)
Mar 09, 2018 851.00 910.50 816.50 876.00 7,975 +25.00(+2.94%)
Mar 08, 2018 756.50 865.50 742.00 851.00 6,704 +97.00(+12.86%)
Mar 07, 2018 747.00 772.50 729.50 754.00 4,326 +0.50(+0.07%)
Mar 06, 2018 735.00 756.00 723.25 753.50 7,552 +25.50(+3.50%)
Mar 05, 2018 740.00 751.50 715.25 728.00 4,585 -13.00(-1.75%)
Mar 02, 2018 730.00 753.00 704.50 741.00 5,635 +5.50(+0.75%)
Mar 01, 2018 702.00 741.50 677.50 735.50 8,642 +33.00(+4.70%)
Feb 28, 2018 706.00 721.00 692.00 702.50 4,173 -3.00(-0.43%)
Feb 27, 2018 737.50 744.00 680.55 705.50 5,840 -30.00(-4.08%)
Feb 26, 2018 714.00 742.00 707.00 735.50 2,631 +25.50(+3.59%)
Feb 23, 2018 705.50 729.50 695.50 710.00 2,108 +6.50(+0.92%)
Feb 22, 2018 700.50 703.50 2,716 -20.50(-2.83%)
Feb 21, 2018 738.50 747.50 720.00 724.00 2,769 -18.00(-2.43%)
Feb 20, 2018 737.00 751.00 733.50 742.00 2,997 +3.50(+0.47%)
Feb 16, 2018 738.50 738.50 738.50 0 -13.50(-1.80%)
Feb 15, 2018 730.00 764.50 727.50 752.00 4,874 +30.50(+4.23%)
Feb 14, 2018 703.50 742.00 703.50 721.50 3,464 +3.00(+0.42%)
Feb 13, 2018 677.50 726.50 656.75 718.50 4,380 +38.00(+5.58%)
Feb 12, 2018 635.00 696.00 630.18 680.50 7,418 +57.00(+9.14%)
Feb 09, 2018 651.50 658.45 593.00 623.50 8,080 -23.50(-3.63%)
Feb 08, 2018 644.50 655.50 631.00 647.00 4,271 +4.00(+0.62%)
Feb 07, 2018 628.00 655.00 615.50 643.00 7,737 +30.00(+4.89%)
Feb 06, 2018 672.50 688.00 602.00 613.00 11,549 -80.50(-11.61%)
Feb 05, 2018 738.00 751.00 678.25 693.50 4,930 -42.00(-5.71%)
Feb 02, 2018 745.50 748.50 725.50 735.50 3,748 -13.50(-1.80%)
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.