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

Kala Bio Inc (NQ: KALA )

6.400 -0.170 (-2.59%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 24, 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 (%)
Feb 28, 2020 278.50 299.00 259.00 267.50 13,096 -25.50(-8.70%)
Feb 27, 2020 295.50 310.00 276.50 293.00 10,578 -9.00(-2.98%)
Feb 26, 2020 306.00 307.50 297.50 302.00 11,230 -4.00(-1.31%)
Feb 25, 2020 318.00 322.68 297.50 306.00 41,616 -11.00(-3.47%)
Feb 24, 2020 311.00 327.50 303.00 317.00 13,368 -8.00(-2.46%)
Feb 21, 2020 326.00 329.50 310.50 325.00 8,784 -1.50(-0.46%)
Feb 20, 2020 328.50 331.50 319.00 326.50 5,488 -3.00(-0.91%)
Feb 19, 2020 327.00 331.49 324.00 329.50 5,640 +2.00(+0.61%)
Feb 18, 2020 325.00 336.50 320.00 327.50 9,718 +2.50(+0.77%)
Feb 14, 2020 332.50 339.50 317.00 325.00 11,860 -6.00(-1.81%)
Feb 13, 2020 312.50 337.50 306.50 331.00 8,190 +17.50(+5.58%)
Feb 12, 2020 302.50 325.00 285.50 313.50 25,811 -6.25(-1.95%)
Feb 11, 2020 333.50 342.00 315.00 319.75 12,008 -7.00(-2.14%)
Feb 10, 2020 327.50 330.00 321.00 326.75 11,205 -1.25(-0.38%)
Feb 07, 2020 343.50 352.00 327.50 328.00 9,726 -15.50(-4.51%)
Feb 06, 2020 314.50 348.00 310.00 343.50 13,406 +30.50(+9.74%)
Feb 05, 2020 341.00 346.68 312.00 313.00 10,509 -19.00(-5.72%)
Feb 04, 2020 326.50 361.50 325.00 332.00 15,864 +7.50(+2.31%)
Feb 03, 2020 297.00 324.50 294.57 324.50 9,686 +26.50(+8.89%)
Jan 31, 2020 308.00 308.00 291.50 298.00 13,838 -13.00(-4.18%)
Jan 30, 2020 314.50 332.50 300.50 311.00 12,761 -14.50(-4.45%)
Jan 29, 2020 360.50 362.00 321.50 325.50 16,830 -32.00(-8.95%)
Jan 28, 2020 365.00 369.67 346.50 357.50 11,447 -5.50(-1.52%)
Jan 27, 2020 340.00 373.00 332.50 363.00 12,039 +0.50(+0.14%)
Jan 24, 2020 371.50 385.00 338.50 362.50 28,422 +1.00(+0.28%)
Jan 23, 2020 332.50 374.00 325.00 361.50 25,807 +23.50(+6.95%)
Jan 22, 2020 323.00 360.00 307.50 338.00 22,390 +17.00(+5.30%)
Jan 21, 2020 315.50 325.00 291.00 321.00 28,253 -5.00(-1.53%)
Jan 17, 2020 288.50 334.50 276.00 326.00 24,326 +42.00(+14.79%)
Jan 16, 2020 276.50 309.81 276.50 284.00 19,980 +9.50(+3.46%)
Jan 15, 2020 266.00 280.25 264.50 274.50 10,718 +11.00(+4.17%)
Jan 14, 2020 265.50 275.50 257.00 263.50 11,843 -7.50(-2.77%)
Jan 13, 2020 271.00 289.00 259.00 271.00 16,017 +4.75(+1.78%)
Jan 10, 2020 240.00 269.50 230.00 266.25 21,784 +30.25(+12.82%)
Jan 09, 2020 238.00 251.00 232.50 236.00 16,253 +0.50(+0.21%)
Jan 08, 2020 222.50 236.50 206.50 235.50 21,327 +10.50(+4.67%)
Jan 07, 2020 247.00 268.00 213.00 225.00 40,292 -17.00(-7.02%)
Jan 06, 2020 200.00 249.50 198.00 242.00 42,192 +50.50(+26.37%)
Jan 03, 2020 194.50 196.00 187.00 191.50 12,336 -0.50(-0.26%)
Jan 02, 2020 188.50 195.75 184.00 192.00 16,021 +7.50(+4.07%)
Dec 31, 2019 182.50 193.50 180.96 184.50 13,354 +3.00(+1.65%)
Dec 30, 2019 185.50 186.50 180.00 181.50 7,497 -5.00(-2.68%)
Dec 27, 2019 188.00 191.50 184.00 186.50 9,128 -2.50(-1.32%)
Dec 26, 2019 198.00 199.00 186.25 189.00 14,273 -7.50(-3.82%)
Dec 24, 2019 201.00 202.00 191.37 196.50 7,932 -1.00(-0.51%)
Dec 23, 2019 202.00 205.00 195.50 197.50 11,409 -3.50(-1.74%)
Dec 20, 2019 204.50 207.50 194.00 201.00 18,606 -1.00(-0.50%)
Dec 19, 2019 198.50 204.25 185.00 202.00 13,760 +4.00(+2.02%)
Dec 18, 2019 202.50 206.50 198.00 198.00 11,697 -6.00(-2.94%)
Dec 17, 2019 220.50 229.50 201.00 204.00 22,947 -31.00(-13.19%)
Dec 16, 2019 245.00 249.50 231.50 235.00 13,387 -5.50(-2.29%)
Dec 13, 2019 239.00 254.50 237.50 240.50 17,508 +3.50(+1.48%)
Dec 12, 2019 212.50 237.50 211.00 237.00 11,432 +27.00(+12.86%)
Dec 11, 2019 202.00 210.50 200.50 210.00 7,299 +8.00(+3.96%)
Dec 10, 2019 206.00 206.25 201.00 202.00 4,525 -2.50(-1.22%)
Dec 09, 2019 202.00 207.50 201.20 204.50 3,686 +4.50(+2.25%)
Dec 06, 2019 199.50 202.75 194.50 200.00 3,748 +0.50(+0.25%)
Dec 05, 2019 206.00 208.00 198.50 199.50 1,983 -6.50(-3.16%)
Dec 04, 2019 207.00 210.50 197.50 206.00 2,667 +2.50(+1.23%)
Dec 03, 2019 207.00 212.00 199.00 203.50 3,304 -3.50(-1.69%)
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.