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 (%)
Dec 31, 2018 253.00 262.00 241.50 244.50 5,054 -6.50(-2.59%)
Dec 28, 2018 246.50 252.50 241.00 251.00 3,542 +5.50(+2.24%)
Dec 27, 2018 229.50 246.00 225.50 245.50 5,052 +15.50(+6.74%)
Dec 26, 2018 231.50 243.00 221.75 230.00 5,291 +0.00(+0.00%)
Dec 24, 2018 203.00 234.50 201.50 230.00 3,472 +15.50(+7.23%)
Dec 21, 2018 230.00 230.00 210.50 214.50 11,350 -15.00(-6.54%)
Dec 20, 2018 231.00 242.00 226.52 229.50 4,877 -8.50(-3.57%)
Dec 19, 2018 248.50 258.25 235.25 238.00 4,372 -10.50(-4.23%)
Dec 18, 2018 250.50 261.00 246.00 248.50 4,306 -2.00(-0.80%)
Dec 17, 2018 261.50 266.00 248.00 250.50 5,650 -7.00(-2.72%)
Dec 14, 2018 271.50 275.00 257.00 257.50 4,262 -18.00(-6.53%)
Dec 13, 2018 287.00 295.50 272.50 275.50 2,898 -10.50(-3.67%)
Dec 12, 2018 291.50 300.00 282.50 286.00 2,526 +0.00(+0.00%)
Dec 11, 2018 292.50 294.56 278.00 286.00 1,849 -2.00(-0.69%)
Dec 10, 2018 282.50 288.50 274.50 288.00 2,647 +6.00(+2.13%)
Dec 07, 2018 297.50 306.50 279.00 282.00 4,258 -16.50(-5.53%)
Dec 06, 2018 301.00 307.50 292.00 298.50 3,669 -2.50(-0.83%)
Dec 04, 2018 314.00 320.00 300.00 301.00 3,480 -14.00(-4.44%)
Dec 03, 2018 319.00 320.00 307.50 315.00 2,525 +0.00(+0.00%)
Nov 30, 2018 304.50 317.50 304.50 315.00 3,836 +10.50(+3.45%)
Nov 29, 2018 317.50 324.00 303.00 304.50 3,327 -12.50(-3.94%)
Nov 28, 2018 301.00 321.50 291.00 317.00 5,145 +14.50(+4.79%)
Nov 27, 2018 308.00 308.00 301.00 302.50 3,349 -8.50(-2.73%)
Nov 26, 2018 311.50 320.50 306.50 311.00 2,397 +2.00(+0.65%)
Nov 23, 2018 316.50 326.50 306.50 309.00 1,748 -13.50(-4.19%)
Nov 21, 2018 322.50 322.50 322.50 0 +17.50(+5.74%)
Nov 20, 2018 309.00 318.00 300.50 305.00 4,212 -8.50(-2.71%)
Nov 19, 2018 330.00 331.00 310.50 313.50 5,708 -17.50(-5.29%)
Nov 16, 2018 329.00 341.00 318.50 331.00 2,414 +0.50(+0.15%)
Nov 15, 2018 318.00 331.00 310.00 330.50 2,633 +13.50(+4.26%)
Nov 14, 2018 332.00 337.00 306.47 317.00 5,923 -11.00(-3.35%)
Nov 13, 2018 323.50 343.00 323.50 328.00 4,665 +4.50(+1.39%)
Nov 12, 2018 357.00 369.00 319.50 323.50 9,235 -36.50(-10.14%)
Nov 09, 2018 377.50 377.50 355.50 360.00 4,004 -22.50(-5.88%)
Nov 08, 2018 360.00 405.50 360.00 382.50 2,976 +2.00(+0.53%)
Nov 07, 2018 380.00 386.00 368.00 380.50 2,385 +5.50(+1.47%)
Nov 06, 2018 370.50 384.00 364.52 375.00 7,262 +2.00(+0.54%)
Nov 05, 2018 383.00 387.61 361.00 373.00 2,952 -7.00(-1.84%)
Nov 02, 2018 389.50 403.50 370.25 380.00 5,022 -9.00(-2.31%)
Nov 01, 2018 365.00 396.00 361.50 389.00 8,166 +26.50(+7.31%)
Oct 31, 2018 379.00 382.50 358.00 362.50 4,447 -10.00(-2.68%)
Oct 30, 2018 382.50 392.50 364.00 372.50 4,304 -10.00(-2.61%)
Oct 29, 2018 404.00 415.50 376.75 382.50 5,977 -14.00(-3.53%)
Oct 26, 2018 415.00 420.50 391.00 396.50 5,982 -26.00(-6.15%)
Oct 25, 2018 406.50 428.00 406.00 422.50 4,204 +12.50(+3.05%)
Oct 24, 2018 455.00 460.50 405.00 410.00 5,755 -46.50(-10.19%)
Oct 23, 2018 437.50 463.50 431.00 456.50 3,962 +7.50(+1.67%)
Oct 22, 2018 461.50 461.50 445.52 449.00 5,742 -12.50(-2.71%)
Oct 19, 2018 477.00 490.00 459.00 461.50 16,342 -15.50(-3.25%)
Oct 18, 2018 490.50 495.50 476.00 477.00 6,139 -16.00(-3.25%)
Oct 17, 2018 485.50 501.97 477.50 493.00 9,300 -4.00(-0.80%)
Oct 16, 2018 450.00 510.50 446.52 497.00 24,511 +49.00(+10.94%)
Oct 15, 2018 428.00 450.50 423.50 448.00 12,250 +20.00(+4.67%)
Oct 12, 2018 411.00 447.00 409.50 428.00 21,676 +25.00(+6.20%)
Oct 11, 2018 405.50 428.15 402.00 403.00 14,018 -9.50(-2.30%)
Oct 10, 2018 424.50 430.00 412.50 412.50 15,600 -5.00(-1.20%)
Oct 09, 2018 413.50 424.00 404.00 417.50 12,280 +2.50(+0.60%)
Oct 08, 2018 412.50 424.50 402.50 415.00 23,660 +28.50(+7.37%)
Oct 05, 2018 394.50 400.00 380.00 386.50 9,700 -8.75(-2.21%)
Oct 04, 2018 395.00 409.00 393.00 395.25 11,469 +3.25(+0.83%)
Oct 03, 2018 390.50 400.00 382.00 392.00 58,797 -72.00(-15.52%)
Oct 02, 2018 479.50 485.00 462.00 464.00 3,735 -17.50(-3.63%)
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.