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, 2021 92.50 100.50 92.00 95.00 54,548 +2.50(+2.70%)
Nov 29, 2021 93.50 95.00 91.75 92.50 18,963 +0.00(+0.00%)
Nov 26, 2021 91.00 94.50 89.50 92.50 16,034 -3.50(-3.65%)
Nov 24, 2021 88.00 99.00 86.50 96.00 62,853 +8.00(+9.09%)
Nov 23, 2021 87.50 92.50 86.50 88.00 23,661 -1.00(-1.12%)
Nov 22, 2021 95.50 96.25 86.00 89.00 31,689 -6.50(-6.81%)
Nov 19, 2021 92.00 97.50 91.50 95.50 16,915 +2.50(+2.69%)
Nov 18, 2021 102.00 93.00 90.00 93.00 34,279 -8.00(-7.92%)
Nov 17, 2021 107.00 111.75 99.50 101.00 37,635 -7.00(-6.48%)
Nov 16, 2021 106.50 108.00 102.50 108.00 19,625 +3.00(+2.86%)
Nov 15, 2021 102.50 114.00 102.00 105.00 48,728 +1.50(+1.45%)
Nov 12, 2021 104.00 106.95 101.00 103.50 21,594 -1.00(-0.96%)
Nov 11, 2021 102.00 106.00 100.50 104.50 23,017 +1.00(+0.97%)
Nov 10, 2021 106.50 103.50 29,621 -4.00(-3.72%)
Nov 09, 2021 113.00 113.00 103.00 107.50 25,177 -4.00(-3.59%)
Nov 08, 2021 102.00 113.50 100.50 111.50 26,178 +8.00(+7.73%)
Nov 05, 2021 111.00 111.50 100.50 103.50 27,670 -3.50(-3.27%)
Nov 04, 2021 109.00 114.50 104.00 107.00 64,785 +0.00(+0.00%)
Nov 03, 2021 91.00 109.00 90.00 107.00 92,023 +17.00(+18.89%)
Nov 02, 2021 96.00 98.00 88.00 90.00 27,354 -1.00(-1.10%)
Nov 01, 2021 88.00 91.50 87.00 91.00 21,827 +4.00(+4.60%)
Oct 29, 2021 87.00 88.00 85.00 87.00 20,117 +0.50(+0.58%)
Oct 28, 2021 88.00 84.50 86.50 30,299 -1.00(-1.14%)
Oct 27, 2021 91.00 92.00 87.50 87.50 19,573 -2.50(-2.78%)
Oct 26, 2021 94.50 90.00 32,361 -3.50(-3.74%)
Oct 25, 2021 101.50 101.84 93.00 93.50 29,280 -9.00(-8.78%)
Oct 22, 2021 94.50 103.00 93.00 102.50 51,922 +7.50(+7.89%)
Oct 21, 2021 93.50 97.00 90.75 95.00 31,018 +3.50(+3.83%)
Oct 20, 2021 97.50 102.50 90.00 91.50 50,008 -7.50(-7.58%)
Oct 19, 2021 92.50 106.00 92.00 99.00 107,136 +6.50(+7.03%)
Oct 18, 2021 99.50 99.50 90.00 92.50 101,122 -18.00(-16.29%)
Oct 15, 2021 117.00 117.00 106.50 110.50 40,159 -8.50(-7.14%)
Oct 14, 2021 121.00 125.25 118.50 119.00 14,856 -1.50(-1.24%)
Oct 13, 2021 114.50 121.50 114.50 120.50 14,664 +5.50(+4.78%)
Oct 12, 2021 117.50 118.00 112.50 115.00 32,337 -0.50(-0.43%)
Oct 11, 2021 116.50 118.50 115.00 115.50 11,825 -1.00(-0.86%)
Oct 08, 2021 121.00 124.50 116.00 116.50 11,312 -4.00(-3.32%)
Oct 07, 2021 122.50 125.00 120.00 120.50 18,395 +1.50(+1.26%)
Oct 06, 2021 121.50 125.75 117.75 119.00 19,203 -3.50(-2.86%)
Oct 05, 2021 131.00 131.00 120.50 122.50 23,830 -6.50(-5.04%)
Oct 04, 2021 135.00 136.21 128.50 129.00 17,678 -8.00(-5.84%)
Oct 01, 2021 130.50 142.75 129.50 137.00 23,166 +6.00(+4.58%)
Sep 30, 2021 138.50 139.93 130.50 131.00 30,189 -7.50(-5.42%)
Sep 29, 2021 147.50 147.50 137.00 138.50 17,856 -9.50(-6.42%)
Sep 28, 2021 150.00 150.00 146.25 148.00 17,197 -0.50(-0.34%)
Sep 27, 2021 148.50 152.75 145.50 148.50 12,516 +0.50(+0.34%)
Sep 24, 2021 149.00 151.00 146.00 148.00 11,697 -3.00(-1.99%)
Sep 23, 2021 156.00 156.00 147.00 151.00 18,995 -4.50(-2.89%)
Sep 22, 2021 153.00 158.00 152.25 155.50 9,268 +2.50(+1.63%)
Sep 21, 2021 150.50 154.50 150.50 153.00 11,043 +2.50(+1.66%)
Sep 20, 2021 150.00 154.50 147.00 150.50 18,375 -5.50(-3.53%)
Sep 17, 2021 153.50 155.50 147.00 156.00 38,359 +2.50(+1.63%)
Sep 16, 2021 155.00 155.00 148.38 153.50 14,639 -0.50(-0.32%)
Sep 15, 2021 152.50 156.50 150.00 154.00 14,567 +1.50(+0.98%)
Sep 14, 2021 154.50 160.75 149.50 152.50 14,227 -5.50(-3.48%)
Sep 13, 2021 162.00 163.47 154.50 158.00 19,572 -3.50(-2.17%)
Sep 10, 2021 168.00 171.00 158.50 161.50 15,929 -5.50(-3.29%)
Sep 09, 2021 161.00 170.75 160.50 167.00 20,220 +4.50(+2.77%)
Sep 08, 2021 165.00 167.00 156.00 162.50 19,899 -1.00(-0.61%)
Sep 07, 2021 162.50 171.00 162.00 163.50 21,368 +0.50(+0.31%)
Sep 03, 2021 174.50 174.50 161.50 163.00 29,143 -11.50(-6.59%)
Sep 02, 2021 175.50 178.50 169.50 174.50 16,982 -1.50(-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.