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

Kala Bio Inc (NQ: KALA )

6.180 -0.220 (-3.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 386.50 394.62 382.00 386.50 28,086 -6.00(-1.53%)
Apr 29, 2021 400.50 405.00 384.00 392.50 27,763 -7.50(-1.88%)
Apr 28, 2021 407.50 411.00 398.00 400.00 20,345 -7.50(-1.84%)
Apr 27, 2021 410.00 419.21 398.00 407.50 34,105 +4.00(+0.99%)
Apr 26, 2021 407.50 411.00 398.00 403.50 20,943 +0.00(+0.00%)
Apr 23, 2021 387.50 414.00 385.00 403.50 32,818 +20.50(+5.35%)
Apr 22, 2021 375.00 394.00 370.50 383.00 43,340 +1.50(+0.39%)
Apr 21, 2021 351.00 384.50 345.00 381.50 23,604 +31.00(+8.84%)
Apr 20, 2021 350.50 356.00 342.50 350.50 20,839 -3.00(-0.85%)
Apr 19, 2021 368.00 376.50 349.00 353.50 41,669 -20.00(-5.35%)
Apr 16, 2021 382.00 382.00 364.50 373.50 21,902 -7.00(-1.84%)
Apr 15, 2021 371.50 383.50 369.50 380.50 30,178 +20.00(+5.55%)
Apr 14, 2021 355.00 369.50 354.00 360.50 23,204 +2.50(+0.70%)
Apr 13, 2021 345.50 358.50 337.50 358.00 17,847 +14.50(+4.22%)
Apr 12, 2021 375.00 375.50 339.00 343.50 34,592 -35.00(-9.25%)
Apr 09, 2021 363.00 387.00 360.00 378.50 27,084 +15.50(+4.27%)
Apr 08, 2021 360.00 365.00 356.00 363.00 10,513 +3.50(+0.97%)
Apr 07, 2021 353.00 365.00 350.50 359.50 18,263 +3.00(+0.84%)
Apr 06, 2021 365.00 384.50 354.50 356.50 24,236 -5.50(-1.52%)
Apr 05, 2021 361.50 365.00 354.00 362.00 24,091 +6.50(+1.83%)
Apr 01, 2021 343.50 366.50 337.50 355.50 27,562 +18.50(+5.49%)
Mar 31, 2021 327.50 338.50 322.50 337.00 33,743 +17.00(+5.31%)
Mar 30, 2021 317.00 327.50 305.50 320.00 50,268 +8.00(+2.56%)
Mar 29, 2021 353.00 353.50 300.00 312.00 165,655 -39.00(-11.11%)
Mar 26, 2021 361.00 365.00 323.50 351.00 116,958 -9.00(-2.50%)
Mar 25, 2021 350.50 361.00 338.50 360.00 52,703 +3.00(+0.84%)
Mar 24, 2021 387.50 389.84 351.00 357.00 77,014 -25.50(-6.67%)
Mar 23, 2021 400.50 404.00 376.00 382.50 62,505 -22.00(-5.44%)
Mar 22, 2021 413.00 416.75 394.00 404.50 73,998 +3.00(+0.75%)
Mar 19, 2021 380.50 404.50 380.50 401.50 38,466 +18.50(+4.83%)
Mar 18, 2021 400.00 406.00 376.00 383.00 56,720 -16.50(-4.13%)
Mar 17, 2021 386.50 403.50 376.00 399.50 55,549 +8.00(+2.04%)
Mar 16, 2021 388.50 404.50 382.00 391.50 35,035 +14.50(+3.85%)
Mar 15, 2021 382.50 387.50 366.50 377.00 57,617 -6.00(-1.57%)
Mar 12, 2021 384.00 394.50 374.00 383.00 30,674 -3.00(-0.78%)
Mar 11, 2021 378.00 386.00 376.00 386.00 18,934 +11.50(+3.07%)
Mar 10, 2021 380.48 382.00 367.00 374.50 20,763 -0.50(-0.13%)
Mar 09, 2021 358.00 379.50 358.00 375.00 25,022 +21.50(+6.08%)
Mar 08, 2021 353.50 374.70 349.00 353.50 30,332 -2.50(-0.70%)
Mar 05, 2021 357.50 358.50 319.50 356.00 68,900 +1.50(+0.42%)
Mar 04, 2021 371.50 380.50 346.00 354.50 51,138 -23.00(-6.09%)
Mar 03, 2021 378.50 392.50 369.50 377.50 51,091 +9.50(+2.58%)
Mar 02, 2021 368.00 377.00 363.50 368.00 33,833 +0.00(+0.00%)
Mar 01, 2021 380.00 382.50 365.50 368.00 38,012 -2.50(-0.67%)
Feb 26, 2021 388.00 403.00 363.00 370.50 63,268 -16.50(-4.26%)
Feb 25, 2021 442.50 450.00 383.50 387.00 100,160 -59.50(-13.33%)
Feb 24, 2021 455.00 457.00 436.00 446.50 43,136 -4.00(-0.89%)
Feb 23, 2021 445.00 453.50 410.00 450.50 53,066 -11.50(-2.49%)
Feb 22, 2021 459.50 479.50 454.50 462.00 34,134 +11.00(+2.44%)
Feb 19, 2021 438.00 454.00 431.50 451.00 35,452 +14.50(+3.32%)
Feb 18, 2021 449.00 462.50 430.50 436.50 31,138 -17.00(-3.75%)
Feb 17, 2021 458.00 465.00 432.50 453.50 48,629 -20.50(-4.32%)
Feb 16, 2021 456.50 484.00 441.00 474.00 67,442 +42.50(+9.85%)
Feb 12, 2021 442.00 449.50 422.50 431.50 31,322 -7.50(-1.71%)
Feb 11, 2021 471.50 474.00 425.00 439.00 66,109 -33.50(-7.09%)
Feb 10, 2021 475.00 491.50 451.00 472.50 41,225 +3.00(+0.64%)
Feb 09, 2021 480.00 486.50 458.00 469.50 55,904 -9.50(-1.98%)
Feb 08, 2021 496.00 498.50 471.00 479.00 56,385 +8.00(+1.70%)
Feb 05, 2021 461.50 480.00 444.00 471.00 41,318 +16.00(+3.52%)
Feb 04, 2021 445.00 492.50 435.00 455.00 66,757 +22.00(+5.08%)
Feb 03, 2021 429.00 447.00 420.50 433.00 47,930 +22.50(+5.48%)
Feb 02, 2021 390.50 418.50 381.50 410.50 36,217 +27.50(+7.18%)
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.