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

Kala Bio Inc (NQ: KALA )

6.810 -0.030 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 367.00 375.50 361.00 373.00 30,646 +8.00(+2.19%)
Nov 27, 2020 365.00 369.50 363.50 365.00 14,904 +0.00(+0.00%)
Nov 25, 2020 360.00 368.00 356.00 365.00 22,994 +6.00(+1.67%)
Nov 24, 2020 371.50 373.75 352.00 359.00 27,573 -9.50(-2.58%)
Nov 23, 2020 375.00 380.00 368.50 368.50 31,516 -6.50(-1.73%)
Nov 20, 2020 380.00 382.77 371.61 375.00 16,036 -4.50(-1.19%)
Nov 19, 2020 372.00 381.50 370.50 379.50 15,904 +8.00(+2.15%)
Nov 18, 2020 378.00 384.00 369.50 371.50 21,622 -4.00(-1.07%)
Nov 17, 2020 365.50 381.00 365.00 375.50 21,560 +4.50(+1.21%)
Nov 16, 2020 381.00 385.50 363.00 371.00 25,569 +0.00(+0.00%)
Nov 13, 2020 365.00 375.50 363.50 371.00 24,552 +8.00(+2.20%)
Nov 12, 2020 365.00 370.50 358.00 363.00 19,693 +0.50(+0.14%)
Nov 11, 2020 361.50 366.00 355.50 362.50 23,505 -2.00(-0.55%)
Nov 10, 2020 364.50 366.00 355.50 364.50 17,277 +2.00(+0.55%)
Nov 09, 2020 362.50 368.00 353.00 362.50 27,261 +6.50(+1.83%)
Nov 06, 2020 359.00 365.50 351.73 356.00 17,478 -7.00(-1.93%)
Nov 05, 2020 361.50 372.00 345.50 363.00 29,976 +0.50(+0.14%)
Nov 04, 2020 369.00 376.00 360.00 362.50 26,920 -2.50(-0.68%)
Nov 03, 2020 356.00 370.00 347.50 365.00 25,302 +9.50(+2.67%)
Nov 02, 2020 335.50 358.50 328.50 355.50 37,800 +25.50(+7.73%)
Oct 30, 2020 351.00 352.00 325.50 330.00 32,124 -18.50(-5.31%)
Oct 29, 2020 347.50 350.00 316.50 348.50 43,613 +16.00(+4.81%)
Oct 28, 2020 341.00 349.50 315.50 332.50 106,253 +18.50(+5.89%)
Oct 27, 2020 382.50 385.00 303.50 314.00 173,718 -72.00(-18.65%)
Oct 26, 2020 385.00 390.00 374.50 386.00 22,623 -1.50(-0.39%)
Oct 23, 2020 391.00 394.50 382.25 387.50 15,708 -2.50(-0.64%)
Oct 22, 2020 380.00 391.50 374.00 390.00 18,405 +10.00(+2.63%)
Oct 21, 2020 388.00 390.50 376.50 380.00 17,224 -9.50(-2.44%)
Oct 20, 2020 408.00 409.00 380.00 389.50 30,629 -17.00(-4.18%)
Oct 19, 2020 408.00 423.50 402.50 406.50 22,736 +4.50(+1.12%)
Oct 16, 2020 409.50 424.50 399.25 402.00 21,376 -8.00(-1.95%)
Oct 15, 2020 400.50 411.50 391.00 410.00 29,327 -2.50(-0.61%)
Oct 14, 2020 427.50 432.00 407.00 412.50 15,634 -14.50(-3.40%)
Oct 13, 2020 410.00 428.50 402.00 427.00 19,059 +14.50(+3.52%)
Oct 12, 2020 430.50 432.50 408.00 412.50 21,871 -18.00(-4.18%)
Oct 09, 2020 441.00 442.00 420.00 430.50 18,348 -3.00(-0.69%)
Oct 08, 2020 460.00 461.50 426.50 433.50 34,139 -6.00(-1.37%)
Oct 07, 2020 427.00 457.00 417.50 439.50 49,409 +26.00(+6.29%)
Oct 06, 2020 396.50 432.00 394.00 413.50 47,090 +24.00(+6.16%)
Oct 05, 2020 370.00 397.50 370.00 389.50 38,823 +22.00(+5.99%)
Oct 02, 2020 375.50 388.50 362.00 367.50 24,180 -15.50(-4.05%)
Oct 01, 2020 387.00 389.50 374.50 383.00 21,555 +3.00(+0.79%)
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%)
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.