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

Kala Bio Inc (NQ: KALA )

6.300 +0.120 (+1.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 382.00 387.00 365.00 371.50 38,260 -8.00(-2.11%)
Jan 28, 2021 385.50 406.00 372.00 379.50 42,919 -7.50(-1.94%)
Jan 27, 2021 358.50 421.50 346.00 387.00 95,511 +27.00(+7.50%)
Jan 26, 2021 363.00 364.50 351.00 360.00 39,997 +5.00(+1.41%)
Jan 25, 2021 372.00 373.50 351.00 355.00 66,647 -16.50(-4.44%)
Jan 22, 2021 376.50 378.00 369.50 371.50 30,564 -1.50(-0.40%)
Jan 21, 2021 375.50 377.00 368.00 373.00 35,091 -4.50(-1.19%)
Jan 20, 2021 375.00 381.00 370.00 377.50 44,699 +3.00(+0.80%)
Jan 19, 2021 379.50 380.00 372.50 374.50 33,648 +0.00(+0.00%)
Jan 15, 2021 375.50 381.50 370.50 374.50 34,598 -1.00(-0.27%)
Jan 14, 2021 377.00 379.50 373.50 375.50 22,528 +0.50(+0.13%)
Jan 13, 2021 383.00 383.00 372.00 375.00 30,084 -9.50(-2.47%)
Jan 12, 2021 379.50 386.50 372.50 384.50 28,334 +7.50(+1.99%)
Jan 11, 2021 383.00 391.50 373.50 377.00 34,750 -3.50(-0.92%)
Jan 08, 2021 362.50 384.50 358.50 380.50 94,894 +26.50(+7.49%)
Jan 07, 2021 355.00 363.00 346.00 354.00 44,405 +13.50(+3.96%)
Jan 06, 2021 340.50 347.50 335.00 340.50 31,923 +3.00(+0.89%)
Jan 05, 2021 343.00 348.50 337.00 337.50 29,528 -5.50(-1.60%)
Jan 04, 2021 344.00 346.25 331.00 343.00 47,394 +4.00(+1.18%)
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%)
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.