Skip to main content

Kala Bio Inc (NQ: KALA )

5.750 -0.210 (-3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.000 6.040 5.750 5.750 11,935 -0.21(-3.52%)
Jun 14, 2024 5.900 6.020 5.900 5.960 13,690 -0.04(-0.67%)
Jun 13, 2024 6.150 6.290 5.875 6.000 33,521 -0.15(-2.44%)
Jun 12, 2024 6.110 6.784 6.030 6.150 34,156 -0.03(-0.49%)
Jun 11, 2024 6.100 6.407 6.100 6.180 5,637 -0.03(-0.48%)
Jun 10, 2024 6.570 6.700 6.020 6.210 21,389 -0.36(-5.48%)
Jun 07, 2024 6.590 6.655 6.570 6.570 3,832 +0.00(+0.00%)
Jun 06, 2024 6.730 6.850 6.570 6.570 8,469 -0.26(-3.81%)
Jun 05, 2024 7.030 7.030 6.820 6.830 4,300 +0.09(+1.39%)
Jun 04, 2024 6.810 7.180 6.736 6.736 7,106 -0.03(-0.50%)
Jun 03, 2024 6.990 7.180 6.770 6.770 7,064 +0.05(+0.74%)
May 31, 2024 6.070 7.232 6.070 6.720 48,993 +0.27(+4.19%)
May 30, 2024 6.210 6.470 6.200 6.450 7,667 +0.23(+3.65%)
May 29, 2024 6.311 6.342 6.200 6.223 5,600 -0.23(-3.51%)
May 28, 2024 6.500 6.640 6.208 6.450 58,617 -0.06(-0.95%)
May 24, 2024 6.500 6.560 6.500 6.511 7,311 +0.01(+0.18%)
May 23, 2024 6.620 6.638 6.500 6.500 354,910 -0.01(-0.15%)
May 22, 2024 6.550 6.650 6.500 6.510 3,893 -0.07(-1.06%)
May 21, 2024 6.530 6.650 6.530 6.580 5,323 -0.05(-0.75%)
May 20, 2024 6.650 6.680 6.500 6.630 7,496 +0.08(+1.22%)
May 17, 2024 6.660 6.690 6.500 6.550 2,689 -0.18(-2.67%)
May 16, 2024 6.700 6.955 6.500 6.730 11,085 -0.03(-0.39%)
May 15, 2024 6.710 6.825 6.680 6.756 3,754 -0.11(-1.58%)
May 14, 2024 6.820 7.086 6.700 6.865 8,084 +0.05(+0.71%)
May 13, 2024 6.970 7.150 6.800 6.816 3,730 -0.08(-1.21%)
May 10, 2024 7.290 7.290 6.851 6.900 8,538 +0.19(+2.79%)
May 09, 2024 6.930 6.925 6.713 6.713 712 -0.37(-5.19%)
May 08, 2024 6.840 7.300 6.800 7.080 2,369 +0.16(+2.31%)
May 07, 2024 7.030 7.170 6.736 6.920 17,499 -0.02(-0.29%)
May 06, 2024 6.990 7.025 6.690 6.940 10,729 -0.07(-0.96%)
May 03, 2024 6.830 7.007 6.780 7.007 4,531 +0.25(+3.74%)
May 02, 2024 6.720 7.030 6.700 6.755 8,114 -0.06(-0.81%)
May 01, 2024 6.620 7.090 6.620 6.810 8,692 -0.01(-0.15%)
Apr 30, 2024 6.840 6.850 6.735 6.820 1,596 -0.03(-0.44%)
Apr 29, 2024 6.350 6.980 6.350 6.850 10,191 +0.55(+8.73%)
Apr 26, 2024 6.320 6.540 6.240 6.300 5,721 +0.12(+1.94%)
Apr 25, 2024 6.700 6.770 6.180 6.180 8,260 -0.22(-3.44%)
Apr 24, 2024 6.480 6.510 6.400 6.400 1,101 -0.17(-2.53%)
Apr 23, 2024 6.260 6.675 6.219 6.566 5,284 +0.24(+3.73%)
Apr 22, 2024 6.470 6.470 6.150 6.330 12,630 -0.26(-3.95%)
Apr 19, 2024 6.830 6.830 6.430 6.590 8,535 -0.22(-3.23%)
Apr 18, 2024 6.900 6.900 6.660 6.810 9,250 -0.03(-0.41%)
Apr 17, 2024 6.840 6.990 6.650 6.838 14,764 -0.01(-0.17%)
Apr 16, 2024 7.140 7.200 6.850 6.850 17,867 -0.15(-2.14%)
Apr 15, 2024 7.250 7.250 7.000 7.000 23,989 -0.20(-2.78%)
Apr 12, 2024 7.250 7.300 7.200 7.200 16,054 +0.00(+0.00%)
Apr 11, 2024 7.340 7.610 7.200 7.200 18,705 -0.15(-2.04%)
Apr 10, 2024 7.300 7.489 7.210 7.350 20,847 -0.06(-0.81%)
Apr 09, 2024 7.600 7.700 7.400 7.410 18,333 -0.21(-2.76%)
Apr 08, 2024 7.560 7.800 7.560 7.620 5,618 +0.02(+0.26%)
Apr 05, 2024 7.600 7.980 7.600 7.600 13,146 -0.15(-1.94%)
Apr 04, 2024 8.005 8.005 7.750 7.750 4,973 -0.03(-0.39%)
Apr 03, 2024 7.840 7.990 7.720 7.780 21,515 -0.21(-2.63%)
Apr 02, 2024 8.000 8.120 7.810 7.990 11,787 +0.00(+0.00%)
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.