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 (%)
Aug 31, 2018 675.50 675.50 675.50 0 +5.50(+0.82%)
Aug 30, 2018 646.50 678.00 637.00 670.00 4,478 +23.50(+3.63%)
Aug 29, 2018 641.00 654.00 623.50 646.50 5,043 +1.50(+0.23%)
Aug 28, 2018 643.00 648.75 633.25 645.00 2,970 -1.00(-0.15%)
Aug 27, 2018 646.00 652.50 615.81 646.00 8,364 +4.50(+0.70%)
Aug 24, 2018 645.00 673.00 633.00 641.50 12,276 +16.00(+2.56%)
Aug 23, 2018 672.50 700.00 614.00 625.50 23,324 -48.50(-7.20%)
Aug 22, 2018 699.50 722.50 665.50 674.00 12,616 -19.50(-2.81%)
Aug 21, 2018 634.00 707.00 634.00 693.50 13,378 +57.00(+8.96%)
Aug 20, 2018 608.50 644.00 607.00 636.50 6,395 +29.50(+4.86%)
Aug 17, 2018 624.50 631.00 595.50 607.00 4,520 -16.00(-2.57%)
Aug 16, 2018 585.00 628.88 580.63 623.00 5,830 +38.00(+6.50%)
Aug 15, 2018 591.00 617.50 569.50 585.00 7,172 -11.00(-1.85%)
Aug 14, 2018 620.00 636.00 587.50 596.00 7,435 -24.00(-3.87%)
Aug 13, 2018 635.00 640.25 605.00 620.00 4,795 -10.00(-1.59%)
Aug 10, 2018 637.50 651.50 625.00 630.00 2,866 -12.00(-1.87%)
Aug 09, 2018 618.50 656.71 618.50 642.00 6,480 +22.00(+3.55%)
Aug 08, 2018 624.00 638.50 618.50 620.00 6,210 -4.00(-0.64%)
Aug 07, 2018 629.00 635.50 619.50 624.00 2,423 -4.00(-0.64%)
Aug 06, 2018 632.50 644.50 627.50 628.00 2,554 -3.00(-0.48%)
Aug 03, 2018 640.00 646.00 627.50 631.00 1,548 -10.50(-1.64%)
Aug 02, 2018 633.00 646.50 625.00 641.50 2,420 +9.00(+1.42%)
Aug 01, 2018 635.00 635.00 621.50 632.50 1,170 -2.00(-0.32%)
Jul 31, 2018 609.00 636.50 606.00 634.50 2,554 +22.50(+3.68%)
Jul 30, 2018 613.50 625.50 609.50 612.00 2,117 +0.50(+0.08%)
Jul 27, 2018 625.00 631.00 607.50 611.50 2,098 -11.50(-1.85%)
Jul 26, 2018 649.50 660.00 620.00 623.00 4,413 -26.50(-4.08%)
Jul 25, 2018 633.00 656.75 629.26 649.50 2,727 +9.50(+1.48%)
Jul 24, 2018 671.00 627.50 640.00 4,628 +8.50(+1.35%)
Jul 23, 2018 640.00 671.50 621.00 631.50 8,681 +16.00(+2.60%)
Jul 20, 2018 620.50 627.00 611.00 615.50 1,618 -7.50(-1.20%)
Jul 19, 2018 616.00 632.50 614.00 623.00 2,406 +6.00(+0.97%)
Jul 18, 2018 626.50 628.50 608.75 617.00 2,690 -7.00(-1.12%)
Jul 17, 2018 630.50 643.50 619.78 624.00 2,240 -5.00(-0.79%)
Jul 16, 2018 638.00 638.00 618.00 629.00 2,153 -4.50(-0.71%)
Jul 13, 2018 628.00 639.00 624.00 633.50 1,747 +6.00(+0.96%)
Jul 12, 2018 646.00 655.00 622.50 627.50 1,694 -14.00(-2.18%)
Jul 11, 2018 651.50 652.00 625.00 641.50 2,278 -10.50(-1.61%)
Jul 10, 2018 658.00 669.50 644.00 652.00 3,092 -4.50(-0.69%)
Jul 09, 2018 670.50 670.50 644.55 656.50 6,173 -8.50(-1.28%)
Jul 06, 2018 657.50 683.00 654.00 665.00 6,275 +8.00(+1.22%)
Jul 05, 2018 663.00 679.00 645.50 657.00 4,024 -3.00(-0.45%)
Jul 03, 2018 660.00 660.00 660.00 0 -10.00(-1.49%)
Jul 02, 2018 675.00 685.50 669.00 670.00 3,533 -16.50(-2.40%)
Jun 29, 2018 694.50 701.00 676.50 686.50 1,910 -6.00(-0.87%)
Jun 28, 2018 677.50 713.75 671.50 692.50 3,020 +16.50(+2.44%)
Jun 27, 2018 691.00 691.00 673.25 676.00 2,402 -14.50(-2.10%)
Jun 26, 2018 687.00 705.00 671.50 690.50 1,202 +8.00(+1.17%)
Jun 25, 2018 690.50 692.50 665.50 682.50 2,192 -4.00(-0.58%)
Jun 22, 2018 699.50 714.50 675.00 686.50 7,503 -10.50(-1.51%)
Jun 21, 2018 695.50 747.50 690.00 697.00 5,717 +0.50(+0.07%)
Jun 20, 2018 690.00 727.00 670.50 696.50 5,936 +29.00(+4.34%)
Jun 19, 2018 682.50 691.50 656.00 667.50 4,438 -20.00(-2.91%)
Jun 18, 2018 668.00 690.00 651.50 687.50 3,797 +22.50(+3.38%)
Jun 15, 2018 686.00 653.41 665.00 4,325 -21.00(-3.06%)
Jun 14, 2018 683.50 694.50 672.50 686.00 2,194 +5.50(+0.81%)
Jun 13, 2018 687.00 699.95 675.00 680.50 1,460 -6.00(-0.87%)
Jun 12, 2018 674.00 708.00 673.50 686.50 3,089 +17.50(+2.62%)
Jun 11, 2018 686.00 707.39 662.50 669.00 3,117 -19.50(-2.83%)
Jun 08, 2018 694.50 740.75 686.41 688.50 2,662 -5.00(-0.72%)
Jun 07, 2018 763.00 763.00 683.00 693.50 5,255 -66.00(-8.69%)
Jun 06, 2018 778.00 800.00 752.50 759.50 1,724 -15.50(-2.00%)
Jun 05, 2018 754.50 795.09 754.50 775.00 2,284 +17.50(+2.31%)
Jun 04, 2018 784.50 784.50 736.00 757.50 2,641 -29.50(-3.75%)
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.