Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kala Bio Inc (NQ: KALA )

6.915 +0.165 (+2.44%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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 (%)
Jan 31, 2018 755.00 779.50 742.50 761.00 15,829 +16.00(+2.15%)
Jan 30, 2018 751.00 755.50 750.00 745.00 3,712 -10.50(-1.39%)
Jan 29, 2018 754.00 757.50 741.05 755.50 4,699 +3.00(+0.40%)
Jan 26, 2018 748.50 770.95 729.50 752.50 8,431 +6.00(+0.80%)
Jan 25, 2018 772.50 782.00 733.00 746.50 8,674 +0.50(+0.07%)
Jan 24, 2018 750.00 757.50 731.00 746.00 6,996 -6.50(-0.86%)
Jan 23, 2018 749.50 774.50 742.50 752.50 10,115 +3.00(+0.40%)
Jan 22, 2018 742.50 761.00 738.00 749.50 7,703 +3.00(+0.40%)
Jan 19, 2018 773.50 778.13 733.50 746.50 8,834 -24.50(-3.18%)
Jan 18, 2018 777.00 802.50 742.50 771.00 13,262 -4.00(-0.52%)
Jan 17, 2018 822.50 822.50 763.11 775.00 8,568 -48.50(-5.89%)
Jan 16, 2018 797.00 899.50 795.50 823.50 16,577 +43.50(+5.58%)
Jan 12, 2018 780.00 780.00 780.00 0 +87.50(+12.64%)
Jan 11, 2018 650.00 678.00 630.75 692.50 7,477 +42.50(+6.54%)
Jan 10, 2018 657.51 650.00 9,275 +2.50(+0.39%)
Jan 09, 2018 680.00 680.00 617.50 647.50 15,054 -33.00(-4.85%)
Jan 08, 2018 622.50 689.00 622.50 680.50 22,268 +67.75(+11.06%)
Jan 05, 2018 800.00 800.00 590.50 612.75 59,417 -253.75(-29.28%)
Jan 04, 2018 890.50 890.50 854.00 866.50 3,011 -17.00(-1.92%)
Jan 03, 2018 951.00 951.00 856.50 883.50 6,139 -65.50(-6.90%)
Jan 02, 2018 923.00 1008 920.00 949.00 6,514 +24.50(+2.65%)
Dec 29, 2017 924.50 924.50 924.50 0 -25.50(-2.68%)
Dec 28, 2017 951.00 951.00 902.50 950.00 5,227 +0.00(+0.00%)
Dec 27, 2017 919.50 960.59 901.75 950.00 4,128 +41.50(+4.57%)
Dec 26, 2017 862.50 914.50 862.50 908.50 3,082 +45.00(+5.21%)
Dec 22, 2017 870.00 891.00 838.00 863.50 3,647 -6.50(-0.75%)
Dec 21, 2017 858.50 885.00 822.75 870.00 3,813 +9.00(+1.05%)
Dec 20, 2017 843.50 863.00 821.50 861.00 1,945 +21.00(+2.50%)
Dec 19, 2017 881.00 883.23 835.50 840.00 3,356 -34.50(-3.95%)
Dec 18, 2017 840.00 919.50 793.00 874.50 9,003 +42.00(+5.05%)
Dec 15, 2017 815.00 866.00 792.50 832.50 13,320 +17.00(+2.08%)
Dec 14, 2017 850.00 856.50 803.00 815.50 4,733 -21.50(-2.57%)
Dec 13, 2017 948.50 948.50 816.50 837.00 7,045 -65.00(-7.21%)
Dec 12, 2017 888.50 939.50 884.50 902.00 4,302 +7.00(+0.78%)
Dec 11, 2017 963.50 988.00 882.17 895.00 6,310 -62.00(-6.48%)
Dec 08, 2017 958.00 963.00 915.03 957.00 4,379 +6.00(+0.63%)
Dec 07, 2017 875.00 965.50 869.50 951.00 4,366 +74.50(+8.50%)
Dec 06, 2017 884.00 925.61 863.25 876.50 1,610 -33.50(-3.68%)
Dec 05, 2017 900.00 924.50 848.50 910.00 3,948 +9.00(+1.00%)
Dec 04, 2017 974.50 1004 897.50 901.00 4,875 -44.00(-4.66%)
Dec 01, 2017 953.00 964.25 880.50 945.00 3,363 -12.50(-1.31%)
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%)
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.