Skip to main content

Kala Bio Inc (NQ: KALA )

7.820 -0.030 (-0.38%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 450.00 465.00 435.00 437.50 15,460 -5.50(-1.24%)
Jul 30, 2020 427.50 449.50 418.00 443.00 20,323 +15.50(+3.63%)
Jul 29, 2020 461.50 469.50 418.50 427.50 30,863 -34.50(-7.47%)
Jul 28, 2020 459.00 473.00 454.00 462.00 12,603 +0.00(+0.00%)
Jul 27, 2020 491.00 495.00 455.50 462.00 20,702 -24.00(-4.94%)
Jul 24, 2020 506.50 511.00 482.00 486.00 24,266 -26.75(-5.22%)
Jul 23, 2020 524.50 549.75 508.58 512.75 14,670 +0.75(+0.15%)
Jul 22, 2020 524.50 532.00 502.50 512.00 14,347 -13.00(-2.48%)
Jul 21, 2020 548.05 549.00 519.00 525.00 14,695 -17.00(-3.14%)
Jul 20, 2020 555.00 570.50 538.00 542.00 9,952 -13.50(-2.43%)
Jul 17, 2020 547.50 559.25 545.50 555.50 9,420 +7.00(+1.28%)
Jul 16, 2020 549.00 552.50 525.50 548.50 13,287 -5.00(-0.90%)
Jul 15, 2020 521.50 559.50 511.50 553.50 19,290 +40.00(+7.79%)
Jul 14, 2020 520.00 528.00 489.00 513.50 13,931 +4.25(+0.83%)
Jul 13, 2020 513.50 527.50 503.00 509.25 16,568 +1.25(+0.25%)
Jul 10, 2020 530.50 540.00 502.50 508.00 19,266 -16.50(-3.15%)
Jul 09, 2020 531.50 537.00 511.50 524.50 18,943 -7.50(-1.41%)
Jul 08, 2020 535.00 548.00 525.00 532.00 11,954 -2.50(-0.47%)
Jul 07, 2020 523.50 551.50 516.00 534.50 12,800 +8.00(+1.52%)
Jul 06, 2020 530.50 544.50 505.50 526.50 15,683 -1.50(-0.28%)
Jul 02, 2020 545.50 549.00 515.50 528.00 11,786 -4.50(-0.85%)
Jul 01, 2020 527.50 545.00 521.50 532.50 16,975 +7.00(+1.33%)
Jun 30, 2020 511.00 529.50 499.00 525.50 27,166 +12.00(+2.34%)
Jun 29, 2020 530.50 537.00 503.50 513.50 19,015 -7.50(-1.44%)
Jun 26, 2020 583.50 583.50 520.00 521.00 69,930 -64.00(-10.94%)
Jun 25, 2020 563.50 595.50 550.00 585.00 16,409 +22.00(+3.91%)
Jun 24, 2020 594.50 618.50 561.50 563.00 29,121 -30.00(-5.06%)
Jun 23, 2020 629.50 633.50 587.50 593.00 25,247 -33.50(-5.35%)
Jun 22, 2020 690.50 692.00 622.50 626.50 23,157 -56.00(-8.21%)
Jun 19, 2020 671.50 711.50 666.00 682.50 42,928 +17.50(+2.63%)
Jun 18, 2020 631.50 665.00 627.00 665.00 14,072 +33.50(+5.30%)
Jun 17, 2020 662.00 673.50 631.00 631.50 12,728 -28.50(-4.32%)
Jun 16, 2020 666.00 674.00 642.50 660.00 19,773 +12.00(+1.85%)
Jun 15, 2020 600.00 658.50 590.00 648.00 29,726 +31.00(+5.02%)
Jun 12, 2020 653.00 654.50 608.00 617.00 20,088 -21.00(-3.29%)
Jun 11, 2020 650.00 676.50 625.00 638.00 17,287 -42.00(-6.18%)
Jun 10, 2020 673.00 698.50 668.00 680.00 11,033 +17.50(+2.64%)
Jun 09, 2020 666.50 678.50 660.50 662.50 9,988 -5.00(-0.75%)
Jun 08, 2020 682.00 688.50 655.50 667.50 13,584 -12.00(-1.77%)
Jun 05, 2020 669.50 692.00 641.00 679.50 19,298 +11.50(+1.72%)
Jun 04, 2020 678.00 690.00 651.00 668.00 15,759 -15.50(-2.27%)
Jun 03, 2020 700.00 734.00 676.50 683.50 35,578 -6.00(-0.87%)
Jun 02, 2020 678.00 691.50 661.00 689.50 19,011 +19.50(+2.91%)
Jun 01, 2020 616.50 686.00 609.00 670.00 34,134 +54.50(+8.85%)
May 29, 2020 617.00 622.00 595.00 615.50 17,898 +3.00(+0.49%)
May 28, 2020 623.00 640.50 609.00 612.50 15,688 -3.50(-0.57%)
May 27, 2020 631.50 650.00 575.00 616.00 32,241 -18.50(-2.92%)
May 26, 2020 670.50 677.50 633.00 634.50 21,421 -20.00(-3.06%)
May 22, 2020 627.00 670.00 614.50 654.50 22,658 +26.50(+4.22%)
May 21, 2020 633.50 638.50 605.50 628.00 8,540 -2.50(-0.40%)
May 20, 2020 622.50 644.50 616.00 630.50 10,451 +12.50(+2.02%)
May 19, 2020 622.00 644.00 612.50 618.00 13,859 -6.00(-0.96%)
May 18, 2020 611.50 649.50 605.00 624.00 20,366 +19.00(+3.14%)
May 15, 2020 585.50 615.00 581.39 605.00 17,834 +17.00(+2.89%)
May 14, 2020 590.50 600.00 573.50 588.00 12,485 -12.50(-2.08%)
May 13, 2020 604.50 625.50 583.00 600.50 20,636 +3.00(+0.50%)
May 12, 2020 592.50 624.00 581.00 597.50 24,270 +1.00(+0.17%)
May 11, 2020 563.50 600.00 561.50 596.50 22,077 +31.50(+5.58%)
May 08, 2020 609.00 616.00 547.50 565.00 34,648 -27.50(-4.64%)
May 07, 2020 580.00 624.00 570.00 592.50 45,394 +11.50(+1.98%)
May 06, 2020 513.00 589.00 511.50 581.00 26,933 +53.00(+10.04%)
May 05, 2020 532.50 535.50 514.50 528.00 13,980 -2.00(-0.38%)
May 04, 2020 481.50 540.00 480.50 530.00 24,778 +48.50(+10.07%)
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.