Skip to main content

Kala Bio Inc (NQ: KALA )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.20 11.35 10.12 10.13 110,214 -1.13(-10.04%)
Feb 27, 2023 11.48 11.68 11.17 11.26 57,584 -0.24(-2.09%)
Feb 24, 2023 12.18 12.29 11.22 11.50 94,579 -1.02(-8.15%)
Feb 23, 2023 12.00 12.52 11.36 12.52 185,893 +0.62(+5.21%)
Feb 22, 2023 11.72 12.54 11.41 11.90 244,665 +0.00(+0.00%)
Feb 21, 2023 12.50 13.07 11.54 11.90 120,713 -0.83(-6.52%)
Feb 17, 2023 12.18 12.87 12.05 12.73 249,214 +0.45(+3.66%)
Feb 16, 2023 12.69 12.69 12.02 12.28 88,571 -0.50(-3.91%)
Feb 15, 2023 12.67 13.10 12.14 12.78 151,560 -0.21(-1.62%)
Feb 14, 2023 12.52 13.60 12.52 12.99 356,393 +0.21(+1.64%)
Feb 13, 2023 14.24 14.43 12.50 12.78 261,694 -1.95(-13.24%)
Feb 10, 2023 14.31 16.15 14.02 14.73 494,146 +0.41(+2.86%)
Feb 09, 2023 16.21 16.52 14.08 14.32 302,425 -2.22(-13.42%)
Feb 08, 2023 16.37 16.67 15.68 16.54 94,377 -0.11(-0.66%)
Feb 07, 2023 16.20 17.00 16.20 16.65 65,141 +0.36(+2.21%)
Feb 06, 2023 17.23 17.82 16.05 16.29 164,212 -1.29(-7.34%)
Feb 03, 2023 17.69 17.99 17.13 17.58 106,369 -0.47(-2.60%)
Feb 02, 2023 17.66 18.40 17.41 18.05 160,596 +0.18(+1.01%)
Feb 01, 2023 17.18 18.37 16.81 17.87 246,047 +0.53(+3.06%)
Jan 31, 2023 17.90 18.64 17.21 17.34 208,162 -0.35(-1.98%)
Jan 30, 2023 18.91 20.79 17.50 17.69 490,334 -1.96(-9.97%)
Jan 27, 2023 18.30 20.92 18.00 19.65 959,459 +0.68(+3.58%)
Jan 26, 2023 15.37 21.40 15.29 18.97 3,034,674 +3.29(+20.98%)
Jan 25, 2023 16.47 16.90 15.50 15.68 263,882 -1.13(-6.72%)
Jan 24, 2023 17.26 17.26 16.09 16.81 234,840 -0.79(-4.49%)
Jan 23, 2023 18.26 18.31 16.81 17.60 273,456 -0.65(-3.56%)
Jan 20, 2023 16.66 20.81 15.83 18.25 1,142,931 +0.52(+2.93%)
Jan 19, 2023 18.90 18.90 17.20 17.73 356,275 -1.19(-6.29%)
Jan 18, 2023 19.50 20.50 18.25 18.92 650,176 -0.85(-4.30%)
Jan 17, 2023 20.11 20.81 19.11 19.77 554,279 +0.15(+0.76%)
Jan 13, 2023 22.66 23.31 19.33 19.62 805,639 -4.08(-17.22%)
Jan 12, 2023 19.75 25.90 18.50 23.70 3,227,216 +2.70(+12.86%)
Jan 11, 2023 25.81 26.43 20.30 21.00 943,802 -5.34(-20.27%)
Jan 10, 2023 26.00 28.95 25.80 26.34 953,871 +0.34(+1.31%)
Jan 09, 2023 27.63 31.62 25.60 26.00 1,508,692 -3.39(-11.53%)
Jan 06, 2023 34.00 36.38 29.00 29.39 1,740,729 -7.28(-19.85%)
Jan 05, 2023 45.80 49.66 35.33 36.67 3,694,445 -5.42(-12.88%)
Jan 04, 2023 28.52 56.72 28.18 42.09 14,683,360 +10.14(+31.74%)
Jan 03, 2023 32.38 35.30 28.50 31.95 6,098,922 -6.20(-16.25%)
Dec 30, 2022 33.88 44.99 29.17 38.15 18,851,636 +13.31(+53.58%)
Dec 29, 2022 16.13 30.49 13.50 24.84 28,871,734 +12.49(+101.13%)
Dec 28, 2022 6.260 17.48 6.000 12.35 51,421,468 +8.43(+215.05%)
Dec 27, 2022 3.720 4.070 3.720 3.920 1,340,294 +0.04(+1.03%)
Dec 23, 2022 3.610 3.890 3.544 3.880 19,594 +0.21(+5.72%)
Dec 22, 2022 3.790 3.790 3.600 3.670 17,757 -0.14(-3.67%)
Dec 21, 2022 3.940 4.020 3.750 3.810 44,414 -0.08(-2.06%)
Dec 20, 2022 3.940 4.276 3.863 3.890 35,433 -0.10(-2.51%)
Dec 19, 2022 4.190 4.200 3.880 3.990 19,872 -0.23(-5.45%)
Dec 16, 2022 4.280 4.310 4.220 4.220 14,469 -0.16(-3.65%)
Dec 15, 2022 4.500 4.550 4.290 4.380 17,122 -0.13(-2.88%)
Dec 14, 2022 4.500 4.545 4.385 4.510 42,676 -0.06(-1.31%)
Dec 13, 2022 4.900 4.907 4.520 4.570 26,569 -0.25(-5.19%)
Dec 12, 2022 5.000 5.000 4.720 4.820 30,711 -0.18(-3.60%)
Dec 09, 2022 5.110 5.200 4.930 5.000 25,345 -0.08(-1.57%)
Dec 08, 2022 4.940 5.235 4.840 5.080 32,355 +0.14(+2.83%)
Dec 07, 2022 4.910 4.960 4.700 4.940 33,516 +0.03(+0.61%)
Dec 06, 2022 4.970 4.980 4.672 4.910 49,717 -0.07(-1.41%)
Dec 05, 2022 5.010 5.070 4.770 4.980 82,464 -0.04(-0.80%)
Dec 02, 2022 5.070 5.200 4.950 5.020 51,783 -0.23(-4.38%)
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.