Skip to main content

Kala Bio Inc (NQ: KALA )

7.480 +0.240 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.090 7.560 7.010 7.480 40,156 +0.24(+3.31%)
Jul 11, 2024 7.660 7.850 7.200 7.240 69,879 -0.36(-4.74%)
Jul 10, 2024 7.250 7.880 7.140 7.600 150,354 +0.49(+6.89%)
Jul 09, 2024 6.780 7.230 6.490 7.110 111,653 +0.30(+4.41%)
Jul 08, 2024 6.990 7.200 6.810 6.810 98,082 -0.09(-1.30%)
Jul 05, 2024 6.780 7.170 6.716 6.900 74,895 +0.08(+1.17%)
Jul 03, 2024 6.580 6.973 6.580 6.820 42,558 +0.11(+1.64%)
Jul 02, 2024 6.860 7.170 6.520 6.710 118,831 -0.18(-2.61%)
Jul 01, 2024 7.050 7.300 6.320 6.890 331,594 -0.20(-2.82%)
Jun 28, 2024 6.720 7.600 6.400 7.090 1,084,368 +0.64(+9.92%)
Jun 27, 2024 5.800 7.070 5.800 6.450 11,665,153 +1.85(+40.22%)
Jun 26, 2024 4.680 4.790 4.210 4.600 87,484 -0.08(-1.71%)
Jun 25, 2024 4.760 5.110 4.640 4.680 40,266 -0.22(-4.49%)
Jun 24, 2024 5.270 5.460 4.880 4.900 34,026 -0.50(-9.26%)
Jun 21, 2024 5.580 5.730 5.400 5.400 6,800 +0.00(+0.00%)
Jun 20, 2024 5.200 5.542 5.200 5.400 4,993 +0.20(+3.85%)
Jun 18, 2024 5.800 5.850 5.200 5.200 29,542 -0.55(-9.57%)
Jun 17, 2024 6.000 6.040 5.750 5.750 11,935 -0.21(-3.52%)
Jun 14, 2024 5.900 6.020 5.900 5.960 13,690 -0.04(-0.67%)
Jun 13, 2024 6.150 6.290 5.875 6.000 33,521 -0.15(-2.44%)
Jun 12, 2024 6.110 6.784 6.030 6.150 34,156 -0.03(-0.49%)
Jun 11, 2024 6.100 6.407 6.100 6.180 5,637 -0.03(-0.48%)
Jun 10, 2024 6.570 6.700 6.020 6.210 21,389 -0.36(-5.48%)
Jun 07, 2024 6.590 6.655 6.570 6.570 3,832 +0.00(+0.00%)
Jun 06, 2024 6.730 6.850 6.570 6.570 8,469 -0.26(-3.81%)
Jun 05, 2024 7.030 7.030 6.820 6.830 4,300 +0.09(+1.39%)
Jun 04, 2024 6.810 7.180 6.736 6.736 7,106 -0.03(-0.50%)
Jun 03, 2024 6.990 7.180 6.770 6.770 7,064 +0.05(+0.74%)
May 31, 2024 6.070 7.232 6.070 6.720 48,993 +0.27(+4.19%)
May 30, 2024 6.210 6.470 6.200 6.450 7,667 +0.23(+3.65%)
May 29, 2024 6.311 6.342 6.200 6.223 5,600 -0.23(-3.51%)
May 28, 2024 6.500 6.640 6.208 6.450 58,617 -0.06(-0.95%)
May 24, 2024 6.500 6.560 6.500 6.511 7,311 +0.01(+0.18%)
May 23, 2024 6.620 6.638 6.500 6.500 354,910 -0.01(-0.15%)
May 22, 2024 6.550 6.650 6.500 6.510 3,893 -0.07(-1.06%)
May 21, 2024 6.530 6.650 6.530 6.580 5,323 -0.05(-0.75%)
May 20, 2024 6.650 6.680 6.500 6.630 7,496 +0.08(+1.22%)
May 17, 2024 6.660 6.690 6.500 6.550 2,689 -0.18(-2.67%)
May 16, 2024 6.700 6.955 6.500 6.730 11,085 -0.03(-0.39%)
May 15, 2024 6.710 6.825 6.680 6.756 3,754 -0.11(-1.58%)
May 14, 2024 6.820 7.086 6.700 6.865 8,084 +0.05(+0.71%)
May 13, 2024 6.970 7.150 6.800 6.816 3,730 -0.08(-1.21%)
May 10, 2024 7.290 7.290 6.851 6.900 8,538 +0.19(+2.79%)
May 09, 2024 6.930 6.925 6.713 6.713 712 -0.37(-5.19%)
May 08, 2024 6.840 7.300 6.800 7.080 2,369 +0.16(+2.31%)
May 07, 2024 7.030 7.170 6.736 6.920 17,499 -0.02(-0.29%)
May 06, 2024 6.990 7.025 6.690 6.940 10,729 -0.07(-0.96%)
May 03, 2024 6.830 7.007 6.780 7.007 4,531 +0.25(+3.74%)
May 02, 2024 6.720 7.030 6.700 6.755 8,114 -0.06(-0.81%)
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.