Skip to main content

Kala Bio Inc (NQ: KALA )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 545.00 546.50 495.00 498.00 21,198 -35.50(-6.65%)
Apr 29, 2020 535.50 544.00 511.00 533.50 21,267 +16.50(+3.19%)
Apr 28, 2020 554.50 557.00 508.50 517.00 21,641 -37.50(-6.76%)
Apr 27, 2020 474.00 567.00 473.00 554.50 34,813 +85.00(+18.10%)
Apr 24, 2020 480.00 485.00 456.00 469.50 13,398 -8.00(-1.68%)
Apr 23, 2020 458.50 486.00 455.70 477.50 13,007 +17.00(+3.69%)
Apr 22, 2020 484.00 489.48 458.50 460.50 10,453 -14.50(-3.05%)
Apr 21, 2020 501.00 516.00 466.50 475.00 15,136 -31.00(-6.13%)
Apr 20, 2020 501.50 539.00 494.50 506.00 29,083 -7.00(-1.36%)
Apr 17, 2020 472.50 515.50 459.50 513.00 22,302 +47.50(+10.20%)
Apr 16, 2020 467.50 477.50 456.50 465.50 13,985 -2.00(-0.43%)
Apr 15, 2020 476.50 478.50 459.00 467.50 33,600 -17.00(-3.51%)
Apr 14, 2020 487.50 500.00 468.50 484.50 17,943 +8.50(+1.79%)
Apr 13, 2020 451.00 490.00 434.00 476.00 29,765 +31.00(+6.97%)
Apr 09, 2020 445.00 453.50 430.50 445.00 12,630 +1.50(+0.34%)
Apr 08, 2020 425.00 450.50 424.60 443.50 24,218 +18.50(+4.35%)
Apr 07, 2020 445.50 445.50 408.50 425.00 22,173 -18.00(-4.06%)
Apr 06, 2020 441.00 451.50 428.50 443.00 16,055 +5.50(+1.26%)
Apr 03, 2020 450.00 453.00 423.00 437.50 18,204 -11.00(-2.45%)
Apr 02, 2020 417.50 450.00 417.50 448.50 30,551 +32.00(+7.68%)
Apr 01, 2020 434.50 483.00 405.00 416.50 61,064 -23.00(-5.23%)
Mar 31, 2020 371.50 441.00 371.50 439.50 89,185 +65.00(+17.36%)
Mar 30, 2020 371.50 385.00 363.00 374.50 17,331 +5.50(+1.49%)
Mar 27, 2020 354.50 382.00 347.50 369.00 14,202 +2.00(+0.54%)
Mar 26, 2020 363.00 379.00 356.00 367.00 23,570 +0.00(+0.00%)
Mar 25, 2020 368.50 387.50 359.50 367.00 34,320 -8.00(-2.13%)
Mar 24, 2020 385.00 385.00 356.00 375.00 37,343 +5.50(+1.49%)
Mar 23, 2020 353.50 371.50 335.00 369.50 26,297 +19.50(+5.57%)
Mar 20, 2020 367.00 374.50 334.50 350.00 51,452 +5.50(+1.60%)
Mar 19, 2020 344.50 386.50 325.50 344.50 56,216 -0.50(-0.14%)
Mar 18, 2020 341.00 371.50 315.00 345.00 46,554 +8.00(+2.37%)
Mar 17, 2020 307.50 367.75 252.00 337.00 51,521 +30.50(+9.95%)
Mar 16, 2020 287.50 340.00 285.51 306.50 44,980 -17.50(-5.40%)
Mar 13, 2020 350.00 360.50 293.00 324.00 54,730 -31.50(-8.86%)
Mar 12, 2020 356.00 394.00 324.00 355.50 57,126 -26.00(-6.82%)
Mar 11, 2020 434.00 434.00 372.50 381.50 119,946 -13.00(-3.30%)
Mar 10, 2020 420.00 431.50 378.00 394.50 67,045 -2.00(-0.50%)
Mar 09, 2020 315.50 442.00 300.00 396.50 142,727 +82.50(+26.27%)
Mar 06, 2020 304.00 333.50 302.50 314.00 22,304 -1.00(-0.32%)
Mar 05, 2020 316.00 321.90 301.50 315.00 16,738 -5.00(-1.56%)
Mar 04, 2020 307.00 328.50 298.50 320.00 15,870 +20.50(+6.84%)
Mar 03, 2020 300.00 304.50 293.00 299.50 12,465 +0.50(+0.17%)
Mar 02, 2020 268.50 301.50 265.50 299.00 12,577 +31.50(+11.78%)
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%)
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.