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

Kala Bio Inc (NQ: KALA )

6.925 -0.155 (-2.19%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 9, 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 (%)
Mar 29, 2019 390.50 418.00 390.50 413.50 5,618 +26.50(+6.85%)
Mar 28, 2019 384.50 401.00 382.50 387.00 1,504 +2.50(+0.65%)
Mar 27, 2019 394.00 397.50 377.00 384.50 2,543 -11.00(-2.78%)
Mar 26, 2019 402.50 407.00 391.50 395.50 2,815 -2.00(-0.50%)
Mar 25, 2019 369.50 400.00 362.00 397.50 5,038 +26.50(+7.14%)
Mar 22, 2019 382.50 388.50 357.00 371.00 4,680 -14.50(-3.76%)
Mar 21, 2019 408.00 416.00 383.42 385.50 4,893 -25.50(-6.20%)
Mar 20, 2019 426.00 436.50 407.50 411.00 4,166 -13.50(-3.18%)
Mar 19, 2019 428.00 437.00 415.00 424.50 5,973 -2.50(-0.59%)
Mar 18, 2019 433.00 439.00 416.50 427.00 5,582 -6.50(-1.50%)
Mar 15, 2019 422.50 435.00 415.00 433.50 6,570 +13.00(+3.09%)
Mar 14, 2019 416.00 424.00 405.00 420.50 5,243 +18.00(+4.47%)
Mar 13, 2019 412.00 415.75 400.00 402.50 4,343 -8.00(-1.95%)
Mar 12, 2019 410.00 430.00 380.45 410.50 8,362 -20.50(-4.76%)
Mar 11, 2019 413.00 438.50 408.00 431.00 5,386 +24.50(+6.03%)
Mar 08, 2019 411.00 413.50 383.00 406.50 5,514 -4.00(-0.97%)
Mar 07, 2019 394.50 417.50 392.50 410.50 2,605 +15.00(+3.79%)
Mar 06, 2019 429.50 429.50 390.00 395.50 5,650 -34.00(-7.92%)
Mar 05, 2019 430.00 445.50 426.00 429.50 3,793 +2.50(+0.59%)
Mar 04, 2019 444.50 446.50 413.00 427.00 4,288 -17.50(-3.94%)
Mar 01, 2019 423.50 449.00 415.50 444.50 3,282 +25.00(+5.96%)
Feb 28, 2019 420.50 422.50 405.50 419.50 5,359 +0.00(+0.00%)
Feb 27, 2019 425.50 436.00 415.00 419.50 2,971 -6.50(-1.53%)
Feb 26, 2019 435.00 439.50 413.00 426.00 3,705 -14.00(-3.18%)
Feb 25, 2019 458.00 462.50 427.50 440.00 11,296 -8.50(-1.90%)
Feb 22, 2019 427.50 450.50 420.50 448.50 8,816 +22.00(+5.16%)
Feb 21, 2019 415.00 454.50 404.50 426.50 10,916 +12.00(+2.90%)
Feb 20, 2019 386.50 414.50 372.00 414.50 8,931 +28.00(+7.24%)
Feb 19, 2019 365.50 390.75 365.50 386.50 5,913 +26.00(+7.21%)
Feb 15, 2019 364.00 372.50 354.00 360.50 3,646 -0.50(-0.14%)
Feb 14, 2019 346.50 366.50 346.50 361.00 3,148 +14.50(+4.18%)
Feb 13, 2019 344.50 353.50 338.50 346.50 2,944 +2.50(+0.73%)
Feb 12, 2019 336.00 346.50 329.00 344.00 2,311 +11.50(+3.46%)
Feb 11, 2019 331.00 339.49 321.00 332.50 2,494 +7.00(+2.15%)
Feb 08, 2019 335.50 345.00 313.50 325.50 4,770 -12.50(-3.70%)
Feb 07, 2019 330.00 343.50 319.00 338.00 5,441 +5.00(+1.50%)
Feb 06, 2019 340.00 347.00 312.00 333.00 5,381 -6.50(-1.91%)
Feb 05, 2019 314.00 341.00 314.00 339.50 6,558 +27.50(+8.81%)
Feb 04, 2019 291.50 312.50 289.50 312.00 3,558 +20.50(+7.03%)
Feb 01, 2019 277.50 292.00 269.50 291.50 1,898 +15.00(+5.42%)
Jan 31, 2019 267.50 284.00 267.50 276.50 2,351 +9.50(+3.56%)
Jan 30, 2019 265.00 269.00 261.00 267.00 5,218 +4.00(+1.52%)
Jan 29, 2019 265.00 268.00 258.50 263.00 3,614 +1.00(+0.38%)
Jan 28, 2019 275.50 279.00 259.00 262.00 7,478 -14.00(-5.07%)
Jan 25, 2019 266.00 279.00 264.50 276.00 5,108 +11.00(+4.15%)
Jan 24, 2019 281.50 281.50 264.00 265.00 2,828 -14.00(-5.02%)
Jan 23, 2019 280.00 283.50 263.00 279.00 3,813 +2.50(+0.90%)
Jan 22, 2019 292.50 293.00 272.50 276.50 3,589 -18.00(-6.11%)
Jan 18, 2019 308.50 308.50 285.50 294.50 4,686 +5.50(+1.90%)
Jan 17, 2019 303.00 303.50 277.50 289.00 7,263 -13.00(-4.30%)
Jan 16, 2019 312.00 318.50 300.50 302.00 3,497 -10.00(-3.21%)
Jan 15, 2019 312.00 312.00 300.00 312.00 3,202 +2.00(+0.65%)
Jan 14, 2019 302.50 321.50 294.00 310.00 2,779 +5.00(+1.64%)
Jan 11, 2019 301.50 309.50 292.50 305.00 1,656 +3.50(+1.16%)
Jan 10, 2019 300.50 317.50 295.00 301.50 2,619 -2.50(-0.82%)
Jan 09, 2019 322.00 324.50 298.23 304.00 3,498 -14.00(-4.40%)
Jan 08, 2019 312.50 320.00 295.50 318.00 4,951 +8.50(+2.75%)
Jan 07, 2019 293.50 316.50 290.38 309.50 5,068 +18.00(+6.17%)
Jan 04, 2019 265.00 297.50 263.50 291.50 5,240 +31.50(+12.12%)
Jan 03, 2019 257.00 268.50 248.00 260.00 2,688 +0.50(+0.19%)
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.