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

Kala Bio Inc (NQ: KALA )

6.590 -0.220 (-3.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2020 494.50 510.00 472.00 481.50 16,214 -16.50(-3.31%)
Apr 30, 2020 545.00 546.50 495.00 498.00 21,198 -35.50(-6.65%)
Apr 29, 2020 535.50 544.00 511.00 533.50 21,267 +16.50(+3.19%)
Apr 28, 2020 554.50 557.00 508.50 517.00 21,641 -37.50(-6.76%)
Apr 27, 2020 474.00 567.00 473.00 554.50 34,813 +85.00(+18.10%)
Apr 24, 2020 480.00 485.00 456.00 469.50 13,398 -8.00(-1.68%)
Apr 23, 2020 458.50 486.00 455.70 477.50 13,007 +17.00(+3.69%)
Apr 22, 2020 484.00 489.48 458.50 460.50 10,453 -14.50(-3.05%)
Apr 21, 2020 501.00 516.00 466.50 475.00 15,136 -31.00(-6.13%)
Apr 20, 2020 501.50 539.00 494.50 506.00 29,083 -7.00(-1.36%)
Apr 17, 2020 472.50 515.50 459.50 513.00 22,302 +47.50(+10.20%)
Apr 16, 2020 467.50 477.50 456.50 465.50 13,985 -2.00(-0.43%)
Apr 15, 2020 476.50 478.50 459.00 467.50 33,600 -17.00(-3.51%)
Apr 14, 2020 487.50 500.00 468.50 484.50 17,943 +8.50(+1.79%)
Apr 13, 2020 451.00 490.00 434.00 476.00 29,765 +31.00(+6.97%)
Apr 09, 2020 445.00 453.50 430.50 445.00 12,630 +1.50(+0.34%)
Apr 08, 2020 425.00 450.50 424.60 443.50 24,218 +18.50(+4.35%)
Apr 07, 2020 445.50 445.50 408.50 425.00 22,173 -18.00(-4.06%)
Apr 06, 2020 441.00 451.50 428.50 443.00 16,055 +5.50(+1.26%)
Apr 03, 2020 450.00 453.00 423.00 437.50 18,204 -11.00(-2.45%)
Apr 02, 2020 417.50 450.00 417.50 448.50 30,551 +32.00(+7.68%)
Apr 01, 2020 434.50 483.00 405.00 416.50 61,064 -23.00(-5.23%)
Mar 31, 2020 371.50 441.00 371.50 439.50 89,185 +65.00(+17.36%)
Mar 30, 2020 371.50 385.00 363.00 374.50 17,331 +5.50(+1.49%)
Mar 27, 2020 354.50 382.00 347.50 369.00 14,202 +2.00(+0.54%)
Mar 26, 2020 363.00 379.00 356.00 367.00 23,570 +0.00(+0.00%)
Mar 25, 2020 368.50 387.50 359.50 367.00 34,320 -8.00(-2.13%)
Mar 24, 2020 385.00 385.00 356.00 375.00 37,343 +5.50(+1.49%)
Mar 23, 2020 353.50 371.50 335.00 369.50 26,297 +19.50(+5.57%)
Mar 20, 2020 367.00 374.50 334.50 350.00 51,452 +5.50(+1.60%)
Mar 19, 2020 344.50 386.50 325.50 344.50 56,216 -0.50(-0.14%)
Mar 18, 2020 341.00 371.50 315.00 345.00 46,554 +8.00(+2.37%)
Mar 17, 2020 307.50 367.75 252.00 337.00 51,521 +30.50(+9.95%)
Mar 16, 2020 287.50 340.00 285.51 306.50 44,980 -17.50(-5.40%)
Mar 13, 2020 350.00 360.50 293.00 324.00 54,730 -31.50(-8.86%)
Mar 12, 2020 356.00 394.00 324.00 355.50 57,126 -26.00(-6.82%)
Mar 11, 2020 434.00 434.00 372.50 381.50 119,946 -13.00(-3.30%)
Mar 10, 2020 420.00 431.50 378.00 394.50 67,045 -2.00(-0.50%)
Mar 09, 2020 315.50 442.00 300.00 396.50 142,727 +82.50(+26.27%)
Mar 06, 2020 304.00 333.50 302.50 314.00 22,304 -1.00(-0.32%)
Mar 05, 2020 316.00 321.90 301.50 315.00 16,738 -5.00(-1.56%)
Mar 04, 2020 307.00 328.50 298.50 320.00 15,870 +20.50(+6.84%)
Mar 03, 2020 300.00 304.50 293.00 299.50 12,465 +0.50(+0.17%)
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.