Kala Pharmaceuticals Inc (NQ: KALA )

3.630 USD +0.180 (+5.22%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.480 3.530 3.400 3.450 1,096,440 -0.05(-1.43%)
Jul 29, 2021 3.700 3.710 3.500 3.500 823,196 -0.21(-5.66%)
Jul 28, 2021 3.591 3.740 3.560 3.710 782,221 +0.17(+4.80%)
Jul 27, 2021 3.600 3.620 3.400 3.540 1,274,076 -0.04(-1.12%)
Jul 26, 2021 3.620 3.750 3.560 3.580 1,923,529 -0.03(-0.83%)
Jul 23, 2021 3.760 3.800 3.550 3.610 1,824,946 -0.17(-4.50%)
Jul 22, 2021 3.970 3.970 3.780 3.780 1,223,171 -0.16(-4.06%)
Jul 21, 2021 3.900 4.010 3.850 3.940 1,412,608 +0.02(+0.51%)
Jul 20, 2021 3.860 3.930 3.770 3.920 1,465,915 +0.10(+2.62%)
Jul 19, 2021 3.600 3.869 3.550 3.820 1,716,474 +0.02(+0.53%)
Jul 16, 2021 4.070 4.070 3.770 3.800 2,183,904 -0.21(-5.24%)
Jul 15, 2021 4.150 4.170 3.940 4.010 2,327,172 -0.16(-3.84%)
Jul 14, 2021 4.280 4.330 4.160 4.170 1,251,572 -0.08(-1.88%)
Jul 13, 2021 4.480 4.493 4.210 4.250 2,727,580 -0.23(-5.13%)
Jul 12, 2021 4.650 4.690 4.450 4.480 1,722,225 -0.14(-3.03%)
Jul 09, 2021 4.670 4.720 4.540 4.620 1,748,622 +0.00(+0.00%)
Jul 08, 2021 4.500 4.730 4.460 4.620 1,812,811 +0.03(+0.65%)
Jul 07, 2021 4.840 4.840 4.520 4.590 1,730,358 -0.21(-4.37%)
Jul 06, 2021 5.040 5.060 4.710 4.800 2,746,516 -0.20(-4.00%)
Jul 02, 2021 5.470 5.470 4.950 5.000 4,088,120 -0.43(-7.92%)
Jul 01, 2021 5.280 5.450 5.230 5.430 2,154,842 +0.13(+2.45%)
Jun 30, 2021 5.390 5.480 5.270 5.300 2,116,287 -0.15(-2.75%)
Jun 29, 2021 5.530 5.670 5.420 5.450 2,135,058 -0.11(-1.98%)
Jun 28, 2021 6.020 6.050 5.500 5.560 4,758,789 -0.48(-7.95%)
Jun 25, 2021 5.980 6.110 5.890 6.040 2,996,530 +0.06(+1.00%)
Jun 24, 2021 5.980 6.030 5.760 5.980 1,250,030 +0.07(+1.18%)
Jun 23, 2021 5.760 5.960 5.758 5.910 923,974 +0.20(+3.50%)
Jun 22, 2021 5.710 5.780 5.600 5.710 822,167 +0.00(+0.00%)
Jun 21, 2021 5.820 5.820 5.530 5.710 1,362,238 -0.15(-2.56%)
Jun 18, 2021 5.820 6.000 5.770 5.860 1,448,616 -0.02(-0.34%)
Jun 17, 2021 5.760 6.040 5.760 5.880 1,284,219 +0.04(+0.68%)
Jun 16, 2021 5.800 5.880 5.680 5.840 1,639,250 +0.14(+2.46%)
Jun 15, 2021 6.180 6.180 5.650 5.700 4,045,075 -0.46(-7.47%)
Jun 14, 2021 6.370 6.470 6.100 6.160 1,640,376 -0.17(-2.69%)
Jun 11, 2021 6.320 6.490 6.170 6.330 3,088,688 -0.05(-0.78%)
Jun 10, 2021 6.440 6.540 6.370 6.380 1,275,633 -0.10(-1.54%)
Jun 09, 2021 6.720 6.770 6.410 6.480 2,295,951 -0.10(-1.52%)
Jun 08, 2021 6.310 6.680 6.160 6.580 4,598,571 +0.43(+6.99%)
Jun 07, 2021 5.910 6.240 5.840 6.150 2,010,584 +0.28(+4.77%)
Jun 04, 2021 5.660 6.010 5.500 5.870 3,237,219 +0.22(+3.89%)
Jun 03, 2021 5.760 5.860 5.600 5.650 2,711,493 +0.05(+0.89%)
Jun 02, 2021 5.450 5.620 5.430 5.600 1,704,256 +0.16(+2.94%)
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