Kala Pharmaceuticals Inc (NQ: KALA )

7.480 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 7.550 7.670 7.450 7.480 1,355,557 +0.02(+0.27%)
Nov 30, 2020 7.340 7.510 7.220 7.460 1,532,322 +0.16(+2.19%)
Nov 27, 2020 7.300 7.390 7.270 7.300 745,200 +0.00(+0.00%)
Nov 25, 2020 7.200 7.360 7.120 7.300 1,149,700 +0.12(+1.67%)
Nov 24, 2020 7.430 7.475 7.040 7.180 1,378,651 -0.19(-2.58%)
Nov 23, 2020 7.500 7.600 7.370 7.370 1,575,838 -0.13(-1.73%)
Nov 20, 2020 7.600 7.655 7.432 7.500 801,800 -0.09(-1.19%)
Nov 19, 2020 7.440 7.630 7.410 7.590 795,235 +0.16(+2.15%)
Nov 18, 2020 7.560 7.680 7.390 7.430 1,081,144 -0.08(-1.07%)
Nov 17, 2020 7.310 7.620 7.300 7.510 1,078,032 +0.09(+1.21%)
Nov 16, 2020 7.620 7.710 7.260 7.420 1,278,463 +0.00(+0.00%)
Nov 13, 2020 7.300 7.510 7.270 7.420 1,227,600 +0.16(+2.20%)
Nov 12, 2020 7.300 7.410 7.160 7.260 984,669 +0.01(+0.14%)
Nov 11, 2020 7.230 7.320 7.110 7.250 1,175,268 -0.04(-0.55%)
Nov 10, 2020 7.290 7.320 7.110 7.290 863,878 +0.04(+0.55%)
Nov 09, 2020 7.250 7.360 7.060 7.250 1,363,098 +0.13(+1.83%)
Nov 06, 2020 7.180 7.310 7.035 7.120 873,900 -0.14(-1.93%)
Nov 05, 2020 7.230 7.440 6.910 7.260 1,498,823 +0.01(+0.14%)
Nov 04, 2020 7.380 7.520 7.200 7.250 1,346,047 -0.05(-0.68%)
Nov 03, 2020 7.120 7.400 6.950 7.300 1,265,113 +0.19(+2.67%)
Nov 02, 2020 6.710 7.170 6.570 7.110 1,890,010 +0.51(+7.73%)
Oct 30, 2020 7.020 7.040 6.510 6.600 1,606,200 -0.37(-5.31%)
Oct 29, 2020 6.950 7.000 6.330 6.970 2,180,660 +0.32(+4.81%)
Oct 28, 2020 6.820 6.990 6.310 6.650 5,312,673 +0.37(+5.89%)
Oct 27, 2020 7.650 7.700 6.070 6.280 8,685,934 -1.44(-18.65%)
Oct 26, 2020 7.700 7.800 7.490 7.720 1,131,153 -0.03(-0.39%)
Oct 23, 2020 7.820 7.890 7.645 7.750 785,400 -0.05(-0.64%)
Oct 22, 2020 7.600 7.830 7.480 7.800 920,282 +0.20(+2.63%)
Oct 21, 2020 7.760 7.810 7.530 7.600 861,239 -0.19(-2.44%)
Oct 20, 2020 8.160 8.180 7.600 7.790 1,531,468 -0.34(-4.18%)
Oct 19, 2020 8.160 8.470 8.050 8.130 1,136,835 +0.09(+1.12%)
Oct 16, 2020 8.190 8.490 7.985 8.040 1,068,800 -0.16(-1.95%)
Oct 15, 2020 8.010 8.230 7.820 8.200 1,466,396 -0.05(-0.61%)
Oct 14, 2020 8.550 8.640 8.140 8.250 781,741 -0.29(-3.40%)
Oct 13, 2020 8.200 8.570 8.040 8.540 952,984 +0.29(+3.52%)
Oct 12, 2020 8.610 8.650 8.160 8.250 1,093,568 -0.36(-4.18%)
Oct 09, 2020 8.820 8.840 8.400 8.610 917,400 -0.06(-0.69%)
Oct 08, 2020 9.200 9.230 8.530 8.670 1,706,979 -0.12(-1.37%)
Oct 07, 2020 8.540 9.140 8.350 8.790 2,470,473 +0.52(+6.29%)
Oct 06, 2020 7.930 8.640 7.880 8.270 2,354,545 +0.48(+6.16%)
Oct 05, 2020 7.400 7.950 7.400 7.790 1,941,165 +0.44(+5.99%)
Oct 02, 2020 7.510 7.770 7.240 7.350 1,209,000 -0.31(-4.05%)
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.
X