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 (%)
Nov 30, 2022 5.650 5.690 5.270 5.290 101,395 -0.36(-6.37%)
Nov 29, 2022 5.890 5.960 5.200 5.650 781,574 +0.02(+0.36%)
Nov 28, 2022 5.810 5.820 5.560 5.630 253,263 -0.11(-1.92%)
Nov 25, 2022 5.760 5.870 5.670 5.740 19,724 +0.04(+0.70%)
Nov 23, 2022 5.740 5.840 5.620 5.700 14,290 -0.14(-2.40%)
Nov 22, 2022 5.960 5.990 5.675 5.840 9,875 -0.10(-1.68%)
Nov 21, 2022 6.050 6.140 5.820 5.940 34,653 -0.23(-3.73%)
Nov 18, 2022 6.500 6.580 6.050 6.170 175,002 -0.39(-5.95%)
Nov 17, 2022 6.500 6.620 6.365 6.560 48,570 +0.07(+1.08%)
Nov 16, 2022 6.420 6.640 6.166 6.490 47,879 +0.07(+1.09%)
Nov 15, 2022 6.560 6.900 6.330 6.420 94,545 -0.11(-1.68%)
Nov 14, 2022 6.900 7.000 6.520 6.530 95,755 -0.46(-6.58%)
Nov 11, 2022 6.660 7.720 6.530 6.990 454,166 +0.41(+6.23%)
Nov 10, 2022 6.400 6.930 6.290 6.580 241,764 +0.17(+2.65%)
Nov 09, 2022 6.400 7.790 6.010 6.410 7,860,088 +1.19(+22.80%)
Nov 08, 2022 5.250 5.250 4.920 5.220 30,858 +0.04(+0.77%)
Nov 07, 2022 5.300 5.300 4.930 5.180 12,857 -0.07(-1.40%)
Nov 04, 2022 5.570 5.590 5.140 5.253 29,944 -0.19(-3.43%)
Nov 03, 2022 5.660 5.660 5.290 5.440 36,502 -0.27(-4.81%)
Nov 02, 2022 6.170 6.180 5.715 5.715 15,005 -0.41(-6.62%)
Nov 01, 2022 6.370 6.380 6.120 6.120 10,658 -0.23(-3.62%)
Oct 31, 2022 6.020 6.570 6.020 6.350 29,954 +0.23(+3.76%)
Oct 28, 2022 6.070 6.300 6.030 6.120 23,491 +0.01(+0.16%)
Oct 27, 2022 6.330 6.430 6.060 6.110 31,177 -0.15(-2.40%)
Oct 26, 2022 6.510 6.974 6.240 6.260 48,633 -0.64(-9.28%)
Oct 25, 2022 6.360 7.240 6.360 6.900 34,242 +0.14(+2.07%)
Oct 24, 2022 7.790 7.790 6.660 6.760 92,244 -1.24(-15.50%)
Oct 21, 2022 9.960 10.20 7.500 8.000 343,444 -2.00(-20.00%)
Oct 20, 2022 11.38 11.38 8.450 10.00 77,792 -1.76(-14.97%)
Oct 19, 2022 12.50 12.90 11.51 11.76 15,739 -1.63(-12.21%)
Oct 18, 2022 14.42 15.49 12.65 13.39 117,846 +0.96(+7.76%)
Oct 17, 2022 12.00 13.00 12.00 12.43 5,587 -0.12(-0.96%)
Oct 14, 2022 12.28 13.50 12.28 12.55 4,800 -0.51(-3.94%)
Oct 13, 2022 11.50 13.50 11.51 13.06 5,337 +1.22(+10.30%)
Oct 12, 2022 12.00 12.50 11.00 11.85 3,088 +0.33(+2.87%)
Oct 11, 2022 11.95 12.14 11.50 11.52 4,372 -0.55(-4.56%)
Oct 10, 2022 13.35 14.06 12.00 12.06 3,453 -1.44(-10.63%)
Oct 07, 2022 13.22 14.49 13.22 13.50 4,373 -0.05(-0.41%)
Oct 06, 2022 12.39 14.99 12.25 13.55 31,731 +1.29(+10.56%)
Oct 05, 2022 12.50 13.00 11.84 12.26 3,492 +0.29(+2.47%)
Oct 04, 2022 11.50 12.19 11.36 11.96 5,669 +0.73(+6.54%)
Oct 03, 2022 11.22 11.99 10.95 11.23 11,424 +0.16(+1.45%)
Sep 30, 2022 11.07 11.50 11.07 11.07 4,013 -0.39(-3.45%)
Sep 29, 2022 11.50 11.50 11.10 11.46 2,000 -0.04(-0.30%)
Sep 28, 2022 11.50 11.84 10.55 11.50 6,821 -0.20(-1.71%)
Sep 27, 2022 11.28 12.00 10.87 11.70 9,661 +0.27(+2.41%)
Sep 26, 2022 12.00 12.06 11.00 11.43 9,197 -1.21(-9.61%)
Sep 23, 2022 13.59 13.59 12.25 12.64 10,902 -1.14(-8.31%)
Sep 22, 2022 14.00 15.00 13.65 13.79 5,072 -0.69(-4.77%)
Sep 21, 2022 14.50 14.50 14.00 14.47 5,706 +0.15(+1.08%)
Sep 20, 2022 14.37 14.77 14.24 14.32 8,003 -0.21(-1.41%)
Sep 19, 2022 15.41 15.41 14.26 14.53 9,688 -0.97(-6.29%)
Sep 16, 2022 16.82 16.82 15.50 15.50 5,587 -1.44(-8.50%)
Sep 15, 2022 16.50 17.15 16.42 16.94 6,059 +0.34(+2.05%)
Sep 14, 2022 16.60 17.25 16.60 16.60 4,486 -0.45(-2.61%)
Sep 13, 2022 16.50 17.20 16.25 17.05 6,242 +0.26(+1.52%)
Sep 12, 2022 17.00 17.00 16.62 16.79 5,423 -0.29(-1.67%)
Sep 09, 2022 16.50 17.15 16.50 17.07 12,201 +0.39(+2.34%)
Sep 08, 2022 15.76 16.75 15.76 16.68 5,742 +0.59(+3.67%)
Sep 07, 2022 15.50 17.00 15.51 16.09 21,059 -0.36(-2.16%)
Sep 06, 2022 16.50 16.50 15.70 16.45 19,692 -0.36(-2.11%)
Sep 02, 2022 15.68 17.00 15.00 16.80 34,541 +0.55(+3.42%)
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.