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

Kala Bio Inc (NQ: KALA )

6.675 +0.345 (+5.45%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 23, 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 (%)
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%)
Dec 02, 2019 212.50 214.00 204.00 207.00 3,170 -1.50(-0.72%)
Nov 29, 2019 207.50 211.00 204.50 208.50 5,732 +2.50(+1.21%)
Nov 27, 2019 205.50 208.00 204.12 206.00 3,504 -0.50(-0.24%)
Nov 26, 2019 205.50 210.66 203.50 206.50 4,412 +1.50(+0.73%)
Nov 25, 2019 207.00 211.00 197.00 205.00 4,350 -0.50(-0.24%)
Nov 22, 2019 203.00 207.00 198.00 205.50 7,802 +5.00(+2.49%)
Nov 21, 2019 193.00 201.25 185.50 200.50 6,339 +7.50(+3.89%)
Nov 20, 2019 184.50 197.50 184.00 193.00 6,059 +8.50(+4.61%)
Nov 19, 2019 180.50 188.50 178.50 184.50 4,697 +5.00(+2.79%)
Nov 18, 2019 184.00 186.50 176.00 179.50 9,142 -5.00(-2.71%)
Nov 15, 2019 182.50 185.88 180.00 184.50 3,292 +4.00(+2.22%)
Nov 14, 2019 187.00 189.50 180.00 180.50 3,503 -5.00(-2.70%)
Nov 13, 2019 183.50 192.00 182.00 185.50 3,270 +2.00(+1.09%)
Nov 12, 2019 190.50 194.00 182.50 183.50 4,509 -14.00(-7.09%)
Nov 11, 2019 201.50 201.50 188.50 197.50 5,735 -8.00(-3.89%)
Nov 08, 2019 178.00 215.00 178.00 205.50 7,480 +20.00(+10.78%)
Nov 07, 2019 183.00 191.00 172.50 185.50 5,663 -6.50(-3.39%)
Nov 06, 2019 186.50 195.50 181.00 192.00 4,171 +6.50(+3.50%)
Nov 05, 2019 188.50 191.50 183.50 185.50 2,179 -3.00(-1.59%)
Nov 04, 2019 196.00 202.50 187.00 188.50 3,148 -6.00(-3.08%)
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.