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

Kala Bio Inc (NQ: KALA )

6.180 -0.220 (-3.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 (%)
Aug 31, 2020 432.50 450.50 431.00 445.00 11,819 +14.00(+3.25%)
Aug 28, 2020 438.50 443.00 423.00 431.00 14,940 -10.00(-2.27%)
Aug 27, 2020 453.50 456.00 436.50 441.00 10,715 -13.50(-2.97%)
Aug 26, 2020 452.00 463.75 448.00 454.50 11,206 -7.50(-1.62%)
Aug 25, 2020 450.00 463.50 440.50 462.00 11,783 +11.50(+2.55%)
Aug 24, 2020 450.00 452.00 428.50 450.50 15,699 +4.00(+0.90%)
Aug 21, 2020 459.50 463.50 441.00 446.50 17,004 -16.50(-3.56%)
Aug 20, 2020 436.50 469.00 436.50 463.00 22,788 +22.50(+5.11%)
Aug 19, 2020 451.50 457.00 440.00 440.50 11,814 -9.50(-2.11%)
Aug 18, 2020 466.50 469.00 442.50 450.00 16,389 -15.00(-3.23%)
Aug 17, 2020 446.50 477.50 445.50 465.00 26,854 +26.50(+6.04%)
Aug 14, 2020 447.00 451.00 434.00 438.50 9,970 -8.50(-1.90%)
Aug 13, 2020 452.50 461.50 441.50 447.00 16,760 -9.50(-2.08%)
Aug 12, 2020 449.00 462.00 445.50 456.50 11,985 +9.50(+2.13%)
Aug 11, 2020 463.50 471.50 446.00 447.00 14,958 -16.00(-3.46%)
Aug 10, 2020 449.50 482.00 444.00 463.00 13,127 +17.00(+3.81%)
Aug 07, 2020 457.50 467.50 442.50 446.00 12,110 -12.50(-2.73%)
Aug 06, 2020 466.50 485.00 450.50 458.50 18,376 +0.00(+0.00%)
Aug 05, 2020 466.50 468.00 444.50 458.50 14,222 -8.00(-1.71%)
Aug 04, 2020 459.50 474.50 447.50 466.50 16,992 +3.00(+0.65%)
Aug 03, 2020 442.00 467.00 434.50 463.50 11,038 +26.00(+5.94%)
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%)
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.