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

Kala Bio Inc (NQ: KALA )

6.566 +0.236 (+3.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 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 (%)
Dec 31, 2020 339.00 339.00 339.00 42,644 -5.00(-1.45%)
Dec 30, 2020 341.50 347.75 336.50 344.00 42,644 +8.50(+2.53%)
Dec 29, 2020 365.00 366.00 330.50 335.50 94,615 -28.50(-7.83%)
Dec 28, 2020 383.50 387.00 363.00 364.00 66,761 -19.00(-4.96%)
Dec 24, 2020 392.50 393.00 379.50 383.00 33,518 -8.00(-2.05%)
Dec 23, 2020 405.50 406.50 384.50 391.00 45,697 -8.50(-2.13%)
Dec 22, 2020 378.00 407.00 374.00 399.50 60,458 +27.00(+7.25%)
Dec 21, 2020 371.00 378.50 362.50 372.50 43,635 -4.50(-1.19%)
Dec 18, 2020 380.50 382.50 375.50 377.00 40,816 -3.00(-0.79%)
Dec 17, 2020 379.50 384.00 377.50 380.00 35,063 +1.50(+0.40%)
Dec 16, 2020 382.50 387.00 375.50 378.50 37,677 -3.00(-0.79%)
Dec 15, 2020 382.50 394.00 377.75 381.50 34,609 -0.50(-0.13%)
Dec 14, 2020 376.00 389.50 373.50 382.00 43,436 +8.00(+2.14%)
Dec 11, 2020 380.00 383.25 371.25 374.00 31,524 -9.00(-2.35%)
Dec 10, 2020 373.00 385.75 370.00 383.00 31,949 +7.50(+2.00%)
Dec 09, 2020 387.00 398.50 368.50 375.50 56,234 -1.50(-0.40%)
Dec 08, 2020 370.50 377.50 367.00 377.00 26,650 +7.00(+1.89%)
Dec 07, 2020 371.00 379.00 368.00 370.00 29,586 -1.50(-0.40%)
Dec 04, 2020 375.00 378.00 367.50 371.50 26,762 +0.50(+0.13%)
Dec 03, 2020 374.00 379.00 367.25 371.00 29,248 -3.50(-0.93%)
Dec 02, 2020 372.50 376.50 367.50 374.50 25,121 +0.50(+0.13%)
Dec 01, 2020 377.50 383.50 372.50 374.00 27,111 +1.00(+0.27%)
Nov 30, 2020 367.00 375.50 361.00 373.00 30,646 +8.00(+2.19%)
Nov 27, 2020 365.00 369.50 363.50 365.00 14,904 +0.00(+0.00%)
Nov 25, 2020 360.00 368.00 356.00 365.00 22,994 +6.00(+1.67%)
Nov 24, 2020 371.50 373.75 352.00 359.00 27,573 -9.50(-2.58%)
Nov 23, 2020 375.00 380.00 368.50 368.50 31,516 -6.50(-1.73%)
Nov 20, 2020 380.00 382.77 371.61 375.00 16,036 -4.50(-1.19%)
Nov 19, 2020 372.00 381.50 370.50 379.50 15,904 +8.00(+2.15%)
Nov 18, 2020 378.00 384.00 369.50 371.50 21,622 -4.00(-1.07%)
Nov 17, 2020 365.50 381.00 365.00 375.50 21,560 +4.50(+1.21%)
Nov 16, 2020 381.00 385.50 363.00 371.00 25,569 +0.00(+0.00%)
Nov 13, 2020 365.00 375.50 363.50 371.00 24,552 +8.00(+2.20%)
Nov 12, 2020 365.00 370.50 358.00 363.00 19,693 +0.50(+0.14%)
Nov 11, 2020 361.50 366.00 355.50 362.50 23,505 -2.00(-0.55%)
Nov 10, 2020 364.50 366.00 355.50 364.50 17,277 +2.00(+0.55%)
Nov 09, 2020 362.50 368.00 353.00 362.50 27,261 +6.50(+1.83%)
Nov 06, 2020 359.00 365.50 351.73 356.00 17,478 -7.00(-1.93%)
Nov 05, 2020 361.50 372.00 345.50 363.00 29,976 +0.50(+0.14%)
Nov 04, 2020 369.00 376.00 360.00 362.50 26,920 -2.50(-0.68%)
Nov 03, 2020 356.00 370.00 347.50 365.00 25,302 +9.50(+2.67%)
Nov 02, 2020 335.50 358.50 328.50 355.50 37,800 +25.50(+7.73%)
Oct 30, 2020 351.00 352.00 325.50 330.00 32,124 -18.50(-5.31%)
Oct 29, 2020 347.50 350.00 316.50 348.50 43,613 +16.00(+4.81%)
Oct 28, 2020 341.00 349.50 315.50 332.50 106,253 +18.50(+5.89%)
Oct 27, 2020 382.50 385.00 303.50 314.00 173,718 -72.00(-18.65%)
Oct 26, 2020 385.00 390.00 374.50 386.00 22,623 -1.50(-0.39%)
Oct 23, 2020 391.00 394.50 382.25 387.50 15,708 -2.50(-0.64%)
Oct 22, 2020 380.00 391.50 374.00 390.00 18,405 +10.00(+2.63%)
Oct 21, 2020 388.00 390.50 376.50 380.00 17,224 -9.50(-2.44%)
Oct 20, 2020 408.00 409.00 380.00 389.50 30,629 -17.00(-4.18%)
Oct 19, 2020 408.00 423.50 402.50 406.50 22,736 +4.50(+1.12%)
Oct 16, 2020 409.50 424.50 399.25 402.00 21,376 -8.00(-1.95%)
Oct 15, 2020 400.50 411.50 391.00 410.00 29,327 -2.50(-0.61%)
Oct 14, 2020 427.50 432.00 407.00 412.50 15,634 -14.50(-3.40%)
Oct 13, 2020 410.00 428.50 402.00 427.00 19,059 +14.50(+3.52%)
Oct 12, 2020 430.50 432.50 408.00 412.50 21,871 -18.00(-4.18%)
Oct 09, 2020 441.00 442.00 420.00 430.50 18,348 -3.00(-0.69%)
Oct 08, 2020 460.00 461.50 426.50 433.50 34,139 -6.00(-1.37%)
Oct 07, 2020 427.00 457.00 417.50 439.50 49,409 +26.00(+6.29%)
Oct 06, 2020 396.50 432.00 394.00 413.50 47,090 +24.00(+6.16%)
Oct 05, 2020 370.00 397.50 370.00 389.50 38,823 +22.00(+5.99%)
Oct 02, 2020 375.50 388.50 362.00 367.50 24,180 -15.50(-4.05%)
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.