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 (%)
Oct 31, 2023 6.934 7.080 6.700 6.900 10,348 -0.02(-0.29%)
Oct 30, 2023 6.800 7.020 6.750 6.920 14,152 +0.10(+1.47%)
Oct 27, 2023 7.250 7.339 6.810 6.820 8,400 -0.57(-7.71%)
Oct 26, 2023 7.230 7.470 7.030 7.390 5,595 +0.01(+0.20%)
Oct 25, 2023 7.260 7.420 7.250 7.375 3,940 -0.16(-2.12%)
Oct 24, 2023 7.470 8.050 7.250 7.535 12,504 -0.06(-0.86%)
Oct 23, 2023 7.530 7.640 7.470 7.600 7,623 +0.24(+3.26%)
Oct 20, 2023 7.510 7.920 7.240 7.360 9,113 -0.28(-3.66%)
Oct 19, 2023 7.550 8.080 7.550 7.640 6,947 -0.04(-0.52%)
Oct 18, 2023 7.970 8.210 7.670 7.680 12,570 -0.34(-4.24%)
Oct 17, 2023 8.020 8.310 7.899 8.020 8,277 +0.02(+0.25%)
Oct 16, 2023 8.060 8.240 7.900 8.000 36,809 -0.17(-2.08%)
Oct 13, 2023 8.215 8.430 8.030 8.170 6,283 -0.21(-2.51%)
Oct 12, 2023 8.460 8.540 8.275 8.380 8,989 -0.07(-0.83%)
Oct 11, 2023 8.650 8.730 8.450 8.450 5,090 -0.20(-2.31%)
Oct 10, 2023 8.740 8.800 8.500 8.650 14,305 +0.11(+1.29%)
Oct 09, 2023 8.710 8.789 8.500 8.540 5,936 -0.32(-3.61%)
Oct 06, 2023 8.650 8.860 8.600 8.860 7,477 +0.18(+2.07%)
Oct 05, 2023 8.390 8.870 8.390 8.680 11,218 +0.24(+2.84%)
Oct 04, 2023 8.780 9.160 8.440 8.440 18,052 -0.38(-4.31%)
Oct 03, 2023 8.950 8.988 8.574 8.820 7,787 -0.14(-1.56%)
Oct 02, 2023 8.920 9.572 8.610 8.960 5,344 +0.06(+0.67%)
Sep 29, 2023 8.790 9.100 8.760 8.900 12,305 +0.07(+0.79%)
Sep 28, 2023 8.990 9.250 8.725 8.830 22,286 -0.13(-1.45%)
Sep 27, 2023 9.370 9.700 8.800 8.960 40,335 -0.55(-5.78%)
Sep 26, 2023 9.860 9.860 9.503 9.510 23,084 -0.35(-3.55%)
Sep 25, 2023 10.13 10.17 9.780 9.860 8,684 -0.48(-4.68%)
Sep 22, 2023 10.59 10.82 10.29 10.34 2,928 -0.35(-3.23%)
Sep 21, 2023 10.40 10.69 10.40 10.69 3,477 +0.03(+0.28%)
Sep 20, 2023 10.85 10.85 10.53 10.66 75,584 -0.09(-0.84%)
Sep 19, 2023 10.49 10.79 10.49 10.75 4,944 +0.09(+0.84%)
Sep 18, 2023 10.53 11.21 10.48 10.66 7,804 +0.03(+0.28%)
Sep 15, 2023 10.60 11.18 10.53 10.63 11,917 +0.15(+1.43%)
Sep 14, 2023 11.28 11.51 10.48 10.48 30,884 -0.67(-6.01%)
Sep 13, 2023 11.22 11.74 11.06 11.15 87,519 -0.25(-2.19%)
Sep 12, 2023 11.59 11.59 11.20 11.40 10,350 +0.09(+0.80%)
Sep 11, 2023 11.05 11.66 11.05 11.31 5,547 +0.24(+2.17%)
Sep 08, 2023 11.81 11.81 11.07 11.07 18,764 -0.91(-7.60%)
Sep 07, 2023 11.79 12.06 11.71 11.98 9,606 +0.06(+0.50%)
Sep 06, 2023 11.75 12.03 11.75 11.92 13,240 +0.24(+2.05%)
Sep 05, 2023 13.02 13.19 11.64 11.68 69,547 -1.53(-11.58%)
Sep 01, 2023 13.35 13.45 13.18 13.21 7,816 -0.21(-1.56%)
Aug 31, 2023 13.48 13.63 13.36 13.42 7,923 -0.08(-0.59%)
Aug 30, 2023 13.37 13.65 13.37 13.50 51,548 -0.03(-0.22%)
Aug 29, 2023 13.57 13.58 13.40 13.53 4,751 +0.15(+1.12%)
Aug 28, 2023 13.46 13.57 13.28 13.38 10,822 -0.22(-1.62%)
Aug 25, 2023 13.51 13.62 13.45 13.60 5,134 -0.09(-0.66%)
Aug 24, 2023 14.02 14.50 13.26 13.69 16,809 -0.53(-3.73%)
Aug 23, 2023 13.70 14.49 13.70 14.22 117,605 +0.04(+0.28%)
Aug 22, 2023 14.03 14.20 13.67 14.18 13,316 +0.36(+2.60%)
Aug 21, 2023 13.40 14.21 13.21 13.82 49,343 +0.17(+1.25%)
Aug 18, 2023 13.60 13.75 13.40 13.65 14,993 +0.10(+0.74%)
Aug 17, 2023 13.74 14.00 13.55 13.55 14,440 -0.16(-1.17%)
Aug 16, 2023 13.57 14.00 13.45 13.71 73,685 +0.01(+0.07%)
Aug 15, 2023 13.57 13.77 13.52 13.70 4,821 +0.11(+0.81%)
Aug 14, 2023 13.39 13.89 13.21 13.59 27,382 +0.13(+0.97%)
Aug 11, 2023 13.91 13.91 13.21 13.46 12,117 -0.23(-1.68%)
Aug 10, 2023 13.40 13.85 12.94 13.69 31,150 +0.54(+4.11%)
Aug 09, 2023 13.24 13.38 13.11 13.15 31,250 -0.20(-1.50%)
Aug 08, 2023 13.43 13.44 13.05 13.35 30,928 -0.07(-0.52%)
Aug 07, 2023 14.00 14.28 13.13 13.42 38,637 -0.70(-4.96%)
Aug 04, 2023 14.51 14.71 14.00 14.12 40,490 -0.23(-1.60%)
Aug 03, 2023 15.29 15.29 14.30 14.35 61,461 -0.80(-5.28%)
Aug 02, 2023 14.84 15.94 14.76 15.15 184,360 +0.18(+1.20%)
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.