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 (%)
Nov 30, 2017 969.50 979.00 950.00 957.50 2,471 -12.00(-1.24%)
Nov 29, 2017 986.00 1008 949.50 969.50 3,101 -12.50(-1.27%)
Nov 28, 2017 990.00 1006 955.00 982.00 2,282 -15.50(-1.55%)
Nov 27, 2017 1022 1068 984.50 997.50 3,036 -23.50(-2.30%)
Nov 24, 2017 1078 1105 1000 1021 1,664 -46.50(-4.36%)
Nov 22, 2017 1036 1102 1036 1068 3,783 +32.50(+3.14%)
Nov 21, 2017 989.00 1036 989.00 1035 2,137 +55.00(+5.61%)
Nov 20, 2017 935.50 985.00 932.50 980.00 1,498 +45.00(+4.81%)
Nov 17, 2017 928.00 963.50 926.00 935.00 4,164 +7.00(+0.75%)
Nov 16, 2017 968.00 972.04 911.50 928.00 2,138 -30.50(-3.18%)
Nov 15, 2017 994.00 1025 952.50 958.50 4,243 -45.00(-4.48%)
Nov 14, 2017 992.50 1031 962.50 1004 2,009 +6.50(+0.65%)
Nov 13, 2017 972.50 1033 970.50 997.00 3,797 +37.50(+3.91%)
Nov 10, 2017 922.50 972.50 887.00 959.50 4,185 +39.00(+4.24%)
Nov 09, 2017 892.00 930.00 869.00 920.50 4,920 +19.00(+2.11%)
Nov 08, 2017 916.00 916.00 872.00 901.50 3,020 -8.50(-0.93%)
Nov 07, 2017 916.00 924.97 848.50 910.00 5,261 -25.00(-2.67%)
Nov 06, 2017 817.50 955.00 817.50 935.00 6,004 +119.00(+14.58%)
Nov 03, 2017 682.50 820.00 682.50 816.00 4,520 +132.00(+19.30%)
Nov 02, 2017 752.50 752.50 675.50 684.00 3,451 -67.50(-8.98%)
Nov 01, 2017 802.00 816.37 745.00 751.50 2,565 -51.50(-6.41%)
Oct 31, 2017 812.00 812.00 774.50 803.00 2,300 +19.50(+2.49%)
Oct 30, 2017 760.00 788.50 740.50 783.50 1,582 +23.50(+3.09%)
Oct 27, 2017 770.00 787.72 738.00 760.00 3,806 -10.50(-1.36%)
Oct 26, 2017 825.00 831.00 756.30 770.50 3,574 -54.50(-6.61%)
Oct 25, 2017 836.50 872.75 821.50 825.00 5,339 +0.00(+0.00%)
Oct 24, 2017 841.50 857.50 803.50 825.00 5,544 -17.50(-2.08%)
Oct 23, 2017 839.50 864.50 825.00 842.50 4,471 -1.00(-0.12%)
Oct 20, 2017 851.50 889.00 825.00 843.50 3,144 -7.50(-0.88%)
Oct 19, 2017 862.50 874.50 824.50 851.00 3,501 -13.50(-1.56%)
Oct 18, 2017 936.00 936.00 851.50 864.50 5,165 -73.00(-7.79%)
Oct 17, 2017 1024 1038 932.00 937.50 3,090 -84.50(-8.27%)
Oct 16, 2017 1108 1126 1019 1022 2,589 -85.50(-7.72%)
Oct 13, 2017 1102 1119 1070 1108 1,614 +0.00(+0.00%)
Oct 12, 2017 1115 1133 1105 1108 1,424 -8.50(-0.76%)
Oct 11, 2017 1130 1139 1100 1116 1,197 -25.00(-2.19%)
Oct 10, 2017 1145 1147 1121 1141 1,429 -1.50(-0.13%)
Oct 09, 2017 1130 1154 1118 1142 1,542 +12.00(+1.06%)
Oct 06, 2017 1152 1154 1114 1130 1,350 -20.00(-1.74%)
Oct 05, 2017 1146 1159 1126 1150 2,452 +5.00(+0.44%)
Oct 04, 2017 1160 1160 1136 1146 1,652 -13.00(-1.12%)
Oct 03, 2017 1136 1166 1136 1158 2,005 +29.00(+2.57%)
Oct 02, 2017 1154 1164 1108 1130 1,874 -12.50(-1.09%)
Sep 29, 2017 1163 1166 1122 1142 3,072 -12.00(-1.04%)
Sep 28, 2017 1184 1199 1145 1154 1,343 -22.50(-1.91%)
Sep 27, 2017 1177 1223 1165 1176 2,291 +4.00(+0.34%)
Sep 26, 2017 1080 1174 1080 1172 3,303 +88.50(+8.16%)
Sep 25, 2017 1025 1092 1020 1084 1,361 +49.50(+4.78%)
Sep 22, 2017 1029 1042 999.00 1034 2,117 +7.00(+0.68%)
Sep 21, 2017 995.00 1050 995.00 1028 2,100 +34.50(+3.47%)
Sep 20, 2017 1025 1038 965.00 993.00 3,228 -37.50(-3.64%)
Sep 19, 2017 1124 1172 1022 1030 4,692 -69.00(-6.28%)
Sep 18, 2017 1256 1294 1093 1100 7,382 -164.00(-12.98%)
Sep 15, 2017 1313 1336 1242 1264 22,736 -63.00(-4.75%)
Sep 14, 2017 1310 1338 1296 1326 4,351 +16.50(+1.26%)
Sep 13, 2017 1304 1337 1294 1310 7,618 +5.50(+0.42%)
Sep 12, 2017 1289 1332 1276 1304 2,161 +17.00(+1.32%)
Sep 11, 2017 1283 1323 1267 1288 1,674 +17.00(+1.34%)
Sep 08, 2017 1283 1284 1250 1270 2,368 -17.00(-1.32%)
Sep 07, 2017 1288 1300 1269 1288 1,877 -2.50(-0.19%)
Sep 06, 2017 1268 1293 1232 1290 4,818 +30.50(+2.42%)
Sep 05, 2017 1284 1291 1236 1260 6,735 +10.00(+0.80%)
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.