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

Kala Bio Inc (NQ: KALA )

6.838 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Sep 30, 2020 394.50 408.00 373.00 380.00 44,182 -16.50(-4.16%)
Sep 29, 2020 397.00 403.50 383.00 396.50 12,752 -2.00(-0.50%)
Sep 28, 2020 391.00 406.50 380.50 398.50 22,161 +9.50(+2.44%)
Sep 25, 2020 388.50 402.00 376.00 389.00 24,928 +12.50(+3.32%)
Sep 24, 2020 398.00 399.50 375.50 376.50 27,235 -22.50(-5.64%)
Sep 23, 2020 417.50 423.00 396.50 399.00 21,807 -19.00(-4.55%)
Sep 22, 2020 452.00 461.50 417.50 418.00 21,463 -29.00(-6.49%)
Sep 21, 2020 485.00 485.00 442.00 447.00 32,467 -44.50(-9.05%)
Sep 18, 2020 445.00 491.50 444.00 491.50 42,948 +54.50(+12.47%)
Sep 17, 2020 423.50 438.25 412.52 437.00 15,220 +6.50(+1.51%)
Sep 16, 2020 404.00 440.00 404.00 430.50 26,122 +28.00(+6.96%)
Sep 15, 2020 406.00 415.00 396.00 402.50 24,554 +3.00(+0.75%)
Sep 14, 2020 421.50 424.50 381.50 399.50 63,472 -39.00(-8.89%)
Sep 11, 2020 450.00 452.00 427.00 438.50 16,828 -7.00(-1.57%)
Sep 10, 2020 434.00 463.00 429.20 445.50 19,292 +15.00(+3.48%)
Sep 09, 2020 415.00 432.50 410.00 430.50 14,232 +19.00(+4.62%)
Sep 08, 2020 393.00 422.50 385.50 411.50 19,270 +13.50(+3.39%)
Sep 04, 2020 415.50 416.50 370.50 398.00 24,052 -13.00(-3.16%)
Sep 03, 2020 438.50 442.50 405.50 411.00 22,821 -30.50(-6.91%)
Sep 02, 2020 444.00 448.50 431.00 441.50 11,909 -2.00(-0.45%)
Sep 01, 2020 446.00 451.50 437.50 443.50 9,043 -1.50(-0.34%)
Aug 31, 2020 432.50 450.50 431.00 445.00 11,819 +14.00(+3.25%)
Aug 28, 2020 438.50 443.00 423.00 431.00 14,940 -10.00(-2.27%)
Aug 27, 2020 453.50 456.00 436.50 441.00 10,715 -13.50(-2.97%)
Aug 26, 2020 452.00 463.75 448.00 454.50 11,206 -7.50(-1.62%)
Aug 25, 2020 450.00 463.50 440.50 462.00 11,783 +11.50(+2.55%)
Aug 24, 2020 450.00 452.00 428.50 450.50 15,699 +4.00(+0.90%)
Aug 21, 2020 459.50 463.50 441.00 446.50 17,004 -16.50(-3.56%)
Aug 20, 2020 436.50 469.00 436.50 463.00 22,788 +22.50(+5.11%)
Aug 19, 2020 451.50 457.00 440.00 440.50 11,814 -9.50(-2.11%)
Aug 18, 2020 466.50 469.00 442.50 450.00 16,389 -15.00(-3.23%)
Aug 17, 2020 446.50 477.50 445.50 465.00 26,854 +26.50(+6.04%)
Aug 14, 2020 447.00 451.00 434.00 438.50 9,970 -8.50(-1.90%)
Aug 13, 2020 452.50 461.50 441.50 447.00 16,760 -9.50(-2.08%)
Aug 12, 2020 449.00 462.00 445.50 456.50 11,985 +9.50(+2.13%)
Aug 11, 2020 463.50 471.50 446.00 447.00 14,958 -16.00(-3.46%)
Aug 10, 2020 449.50 482.00 444.00 463.00 13,127 +17.00(+3.81%)
Aug 07, 2020 457.50 467.50 442.50 446.00 12,110 -12.50(-2.73%)
Aug 06, 2020 466.50 485.00 450.50 458.50 18,376 +0.00(+0.00%)
Aug 05, 2020 466.50 468.00 444.50 458.50 14,222 -8.00(-1.71%)
Aug 04, 2020 459.50 474.50 447.50 466.50 16,992 +3.00(+0.65%)
Aug 03, 2020 442.00 467.00 434.50 463.50 11,038 +26.00(+5.94%)
Jul 31, 2020 450.00 465.00 435.00 437.50 15,460 -5.50(-1.24%)
Jul 30, 2020 427.50 449.50 418.00 443.00 20,323 +15.50(+3.63%)
Jul 29, 2020 461.50 469.50 418.50 427.50 30,863 -34.50(-7.47%)
Jul 28, 2020 459.00 473.00 454.00 462.00 12,603 +0.00(+0.00%)
Jul 27, 2020 491.00 495.00 455.50 462.00 20,702 -24.00(-4.94%)
Jul 24, 2020 506.50 511.00 482.00 486.00 24,266 -26.75(-5.22%)
Jul 23, 2020 524.50 549.75 508.58 512.75 14,670 +0.75(+0.15%)
Jul 22, 2020 524.50 532.00 502.50 512.00 14,347 -13.00(-2.48%)
Jul 21, 2020 548.05 549.00 519.00 525.00 14,695 -17.00(-3.14%)
Jul 20, 2020 555.00 570.50 538.00 542.00 9,952 -13.50(-2.43%)
Jul 17, 2020 547.50 559.25 545.50 555.50 9,420 +7.00(+1.28%)
Jul 16, 2020 549.00 552.50 525.50 548.50 13,287 -5.00(-0.90%)
Jul 15, 2020 521.50 559.50 511.50 553.50 19,290 +40.00(+7.79%)
Jul 14, 2020 520.00 528.00 489.00 513.50 13,931 +4.25(+0.83%)
Jul 13, 2020 513.50 527.50 503.00 509.25 16,568 +1.25(+0.25%)
Jul 10, 2020 530.50 540.00 502.50 508.00 19,266 -16.50(-3.15%)
Jul 09, 2020 531.50 537.00 511.50 524.50 18,943 -7.50(-1.41%)
Jul 08, 2020 535.00 548.00 525.00 532.00 11,954 -2.50(-0.47%)
Jul 07, 2020 523.50 551.50 516.00 534.50 12,800 +8.00(+1.52%)
Jul 06, 2020 530.50 544.50 505.50 526.50 15,683 -1.50(-0.28%)
Jul 02, 2020 545.50 549.00 515.50 528.00 11,786 -4.50(-0.85%)
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.