Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	694.50	701.00	676.50	686.50	1,910	-6.00(-0.87%)
Jun 28, 2018	677.50	713.75	671.50	692.50	3,020	+16.50(+2.44%)
Jun 27, 2018	691.00	691.00	673.25	676.00	2,402	-14.50(-2.10%)
Jun 26, 2018	687.00	705.00	671.50	690.50	1,202	+8.00(+1.17%)
Jun 25, 2018	690.50	692.50	665.50	682.50	2,192	-4.00(-0.58%)
Jun 22, 2018	699.50	714.50	675.00	686.50	7,503	-10.50(-1.51%)
Jun 21, 2018	695.50	747.50	690.00	697.00	5,717	+0.50(+0.07%)
Jun 20, 2018	690.00	727.00	670.50	696.50	5,936	+29.00(+4.34%)
Jun 19, 2018	682.50	691.50	656.00	667.50	4,438	-20.00(-2.91%)
Jun 18, 2018	668.00	690.00	651.50	687.50	3,797	+22.50(+3.38%)
Jun 15, 2018		686.00	653.41	665.00	4,325	-21.00(-3.06%)
Jun 14, 2018	683.50	694.50	672.50	686.00	2,194	+5.50(+0.81%)
Jun 13, 2018	687.00	699.95	675.00	680.50	1,460	-6.00(-0.87%)
Jun 12, 2018	674.00	708.00	673.50	686.50	3,089	+17.50(+2.62%)
Jun 11, 2018	686.00	707.39	662.50	669.00	3,117	-19.50(-2.83%)
Jun 08, 2018	694.50	740.75	686.41	688.50	2,662	-5.00(-0.72%)
Jun 07, 2018	763.00	763.00	683.00	693.50	5,255	-66.00(-8.69%)
Jun 06, 2018	778.00	800.00	752.50	759.50	1,724	-15.50(-2.00%)
Jun 05, 2018	754.50	795.09	754.50	775.00	2,284	+17.50(+2.31%)
Jun 04, 2018	784.50	784.50	736.00	757.50	2,641	-29.50(-3.75%)
Jun 01, 2018	762.50	789.00	741.50	787.00	2,114	+25.00(+3.28%)
May 31, 2018	762.50	767.75	740.50	762.00	2,497	+4.50(+0.59%)
May 30, 2018	727.50	778.00	727.50	757.50	3,473	+36.00(+4.99%)
May 29, 2018	769.50	769.58	702.50	721.50	3,200	-48.50(-6.30%)
May 25, 2018		770.00	770.00	770.00	0	+14.00(+1.85%)
May 24, 2018	754.50	767.00	751.00	756.00	561	-2.00(-0.26%)
May 23, 2018	739.50	770.50	739.50	758.00	2,845	+18.50(+2.50%)
May 22, 2018	773.00	782.50	738.00	739.50	2,970	-30.50(-3.96%)
May 21, 2018	829.00	829.00	761.50	770.00	3,869	-59.50(-7.17%)
May 18, 2018	847.50	854.50	820.50	829.50	1,902	-11.00(-1.31%)
May 17, 2018	846.50	850.00	822.00	840.50	2,908	-8.00(-0.94%)
May 16, 2018	854.00	866.50	846.50	848.50	4,519	-1.50(-0.18%)
May 15, 2018	868.50	868.50	848.50	850.00	1,464	-15.00(-1.73%)
May 14, 2018	840.00	869.50	840.00	865.00	2,252	+29.00(+3.47%)
May 11, 2018	848.50	865.00	830.52	836.00	3,574	-12.00(-1.42%)
May 10, 2018	834.50	863.00	822.50	848.00	4,120	+28.50(+3.48%)
May 09, 2018	814.50	835.00	805.68	819.50	1,649	+6.00(+0.74%)
May 08, 2018	798.00	817.50	787.50	813.50	1,973	+16.00(+2.01%)
May 07, 2018	787.50	816.50	776.73	797.50	1,641	+10.00(+1.27%)
May 04, 2018	783.50	812.93	783.50	787.50	978	-0.50(-0.06%)
May 03, 2018	787.50	791.50	765.50	788.00	1,448	-3.00(-0.38%)
May 02, 2018	773.50	802.00	773.50	791.00	944	+16.50(+2.13%)
May 01, 2018	751.50	776.50	734.50	774.50	1,316	+23.50(+3.13%)
Apr 30, 2018	777.50	793.50	751.50	751.00	1,303	-23.50(-3.03%)
Apr 27, 2018	797.00	799.00	766.50	774.50	2,208	-21.00(-2.64%)
Apr 26, 2018	792.50	822.00	781.00	795.50	2,315	+4.00(+0.51%)
Apr 25, 2018	771.50	798.50	762.50	791.50	1,612	+19.00(+2.46%)
Apr 24, 2018	792.00	804.00	763.00	772.50	1,334	-16.00(-2.03%)
Apr 23, 2018	801.50	807.50	777.85	788.50	1,198	-11.50(-1.44%)
Apr 20, 2018	788.50	819.00	785.50	800.00	3,861	+9.00(+1.14%)
Apr 19, 2018	796.00	828.00	784.00	791.00	1,746	-11.00(-1.37%)
Apr 18, 2018	823.00	837.50	798.50	802.00	1,780	-23.00(-2.79%)
Apr 17, 2018	831.00	876.50	824.00	825.00	3,520	-3.50(-0.42%)
Apr 16, 2018	826.00	844.50	823.50	828.50	1,347	+9.00(+1.10%)
Apr 13, 2018	817.00	847.50	813.50	819.50	2,526	+2.50(+0.31%)
Apr 12, 2018	823.00	848.50	803.00	817.00	2,126	-2.00(-0.24%)
Apr 11, 2018	854.00	874.50	814.50	819.00	3,116	-41.50(-4.82%)
Apr 10, 2018	877.50	877.50	854.00	860.50	2,535	-14.00(-1.60%)
Apr 09, 2018	819.00	903.50	819.00	874.50	2,020	+54.00(+6.58%)
Apr 06, 2018	826.50	833.50	807.00	820.50	1,486	-10.50(-1.26%)
Apr 05, 2018	807.07	850.00	805.88	831.00	4,226	+25.50(+3.17%)
Apr 04, 2018	788.00	811.00	775.50	805.50	3,974	+18.50(+2.35%)
Apr 03, 2018	770.00	803.00	742.00	787.00	4,195	+13.00(+1.68%)
Apr 02, 2018	788.50	793.00	765.25	774.00	2,141	-17.50(-2.21%)
Mar 29, 2018		791.50	791.50	791.50	0	-24.50(-3.00%)
Mar 28, 2018	793.50	818.00	765.50	816.00	3,468	+22.00(+2.77%)
Mar 27, 2018	742.50	802.50	742.50	794.00	4,676	+57.25(+7.77%)
Mar 26, 2018	833.00	859.50	725.50	736.75	5,182	-117.75(-13.78%)
Mar 23, 2018	847.00	869.00	837.50	854.50	2,106	+8.00(+0.95%)
Mar 22, 2018	843.00	871.00	840.50	846.50	1,649	-1.50(-0.18%)
Mar 21, 2018	857.00	877.75	840.00	848.00	6,402	-9.00(-1.05%)
Mar 20, 2018	888.00	888.00	840.00	857.00	3,187	-26.50(-3.00%)
Mar 19, 2018	900.00	900.00	863.50	883.50	3,847	-21.50(-2.38%)
Mar 16, 2018	838.50	915.00	812.50	905.00	18,536	+65.00(+7.74%)
Mar 15, 2018	844.00	889.00	829.00	840.00	3,086	-2.50(-0.30%)
Mar 14, 2018	832.50	853.50	827.50	842.50	4,208	+11.00(+1.32%)
Mar 13, 2018	873.50	883.50	820.50	831.50	5,081	-39.50(-4.54%)
Mar 12, 2018	876.50	877.78	853.00	871.00	3,241	-5.00(-0.57%)
Mar 09, 2018	851.00	910.50	816.50	876.00	7,975	+25.00(+2.94%)
Mar 08, 2018	756.50	865.50	742.00	851.00	6,704	+97.00(+12.86%)
Mar 07, 2018	747.00	772.50	729.50	754.00	4,326	+0.50(+0.07%)
Mar 06, 2018	735.00	756.00	723.25	753.50	7,552	+25.50(+3.50%)
Mar 05, 2018	740.00	751.50	715.25	728.00	4,585	-13.00(-1.75%)
Mar 02, 2018	730.00	753.00	704.50	741.00	5,635	+5.50(+0.75%)
Mar 01, 2018	702.00	741.50	677.50	735.50	8,642	+33.00(+4.70%)
Feb 28, 2018	706.00	721.00	692.00	702.50	4,173	-3.00(-0.43%)
Feb 27, 2018	737.50	744.00	680.55	705.50	5,840	-30.00(-4.08%)
Feb 26, 2018	714.00	742.00	707.00	735.50	2,631	+25.50(+3.59%)
Feb 23, 2018	705.50	729.50	695.50	710.00	2,108	+6.50(+0.92%)
Feb 22, 2018			700.50	703.50	2,716	-20.50(-2.83%)
Feb 21, 2018	738.50	747.50	720.00	724.00	2,769	-18.00(-2.43%)
Feb 20, 2018	737.00	751.00	733.50	742.00	2,997	+3.50(+0.47%)
Feb 16, 2018		738.50	738.50	738.50	0	-13.50(-1.80%)
Feb 15, 2018	730.00	764.50	727.50	752.00	4,874	+30.50(+4.23%)
Feb 14, 2018	703.50	742.00	703.50	721.50	3,464	+3.00(+0.42%)
Feb 13, 2018	677.50	726.50	656.75	718.50	4,380	+38.00(+5.58%)
Feb 12, 2018	635.00	696.00	630.18	680.50	7,418	+57.00(+9.14%)
Feb 09, 2018	651.50	658.45	593.00	623.50	8,080	-23.50(-3.63%)
Feb 08, 2018	644.50	655.50	631.00	647.00	4,271	+4.00(+0.62%)
Feb 07, 2018	628.00	655.00	615.50	643.00	7,737	+30.00(+4.89%)
Feb 06, 2018	672.50	688.00	602.00	613.00	11,549	-80.50(-11.61%)
Feb 05, 2018	738.00	751.00	678.25	693.50	4,930	-42.00(-5.71%)
Feb 02, 2018	745.50	748.50	725.50	735.50	3,748	-13.50(-1.80%)
Feb 01, 2018	758.50	768.50	744.50	749.00	7,790	-12.00(-1.58%)
Jan 31, 2018	755.00	779.50	742.50	761.00	15,829	+16.00(+2.15%)
Jan 30, 2018	751.00	755.50	750.00	745.00	3,712	-10.50(-1.39%)
Jan 29, 2018	754.00	757.50	741.05	755.50	4,699	+3.00(+0.40%)
Jan 26, 2018	748.50	770.95	729.50	752.50	8,431	+6.00(+0.80%)
Jan 25, 2018	772.50	782.00	733.00	746.50	8,674	+0.50(+0.07%)
Jan 24, 2018	750.00	757.50	731.00	746.00	6,996	-6.50(-0.86%)
Jan 23, 2018	749.50	774.50	742.50	752.50	10,115	+3.00(+0.40%)
Jan 22, 2018	742.50	761.00	738.00	749.50	7,703	+3.00(+0.40%)
Jan 19, 2018	773.50	778.13	733.50	746.50	8,834	-24.50(-3.18%)
Jan 18, 2018	777.00	802.50	742.50	771.00	13,262	-4.00(-0.52%)
Jan 17, 2018	822.50	822.50	763.11	775.00	8,568	-48.50(-5.89%)
Jan 16, 2018	797.00	899.50	795.50	823.50	16,577	+43.50(+5.58%)
Jan 12, 2018		780.00	780.00	780.00	0	+87.50(+12.64%)
Jan 11, 2018	650.00	678.00	630.75	692.50	7,477	+42.50(+6.54%)
Jan 10, 2018		657.51		650.00	9,275	+2.50(+0.39%)
Jan 09, 2018	680.00	680.00	617.50	647.50	15,054	-33.00(-4.85%)
Jan 08, 2018	622.50	689.00	622.50	680.50	22,268	+67.75(+11.06%)
Jan 05, 2018	800.00	800.00	590.50	612.75	59,417	-253.75(-29.28%)
Jan 04, 2018	890.50	890.50	854.00	866.50	3,011	-17.00(-1.92%)
Jan 03, 2018	951.00	951.00	856.50	883.50	6,139	-65.50(-6.90%)
Jan 02, 2018	923.00	1008	920.00	949.00	6,514	+24.50(+2.65%)
Dec 29, 2017		924.50	924.50	924.50	0	-25.50(-2.68%)
Dec 28, 2017	951.00	951.00	902.50	950.00	5,227	+0.00(+0.00%)
Dec 27, 2017	919.50	960.59	901.75	950.00	4,128	+41.50(+4.57%)
Dec 26, 2017	862.50	914.50	862.50	908.50	3,082	+45.00(+5.21%)
Dec 22, 2017	870.00	891.00	838.00	863.50	3,647	-6.50(-0.75%)
Dec 21, 2017	858.50	885.00	822.75	870.00	3,813	+9.00(+1.05%)
Dec 20, 2017	843.50	863.00	821.50	861.00	1,945	+21.00(+2.50%)
Dec 19, 2017	881.00	883.23	835.50	840.00	3,356	-34.50(-3.95%)
Dec 18, 2017	840.00	919.50	793.00	874.50	9,003	+42.00(+5.05%)
Dec 15, 2017	815.00	866.00	792.50	832.50	13,320	+17.00(+2.08%)
Dec 14, 2017	850.00	856.50	803.00	815.50	4,733	-21.50(-2.57%)
Dec 13, 2017	948.50	948.50	816.50	837.00	7,045	-65.00(-7.21%)
Dec 12, 2017	888.50	939.50	884.50	902.00	4,302	+7.00(+0.78%)
Dec 11, 2017	963.50	988.00	882.17	895.00	6,310	-62.00(-6.48%)
Dec 08, 2017	958.00	963.00	915.03	957.00	4,379	+6.00(+0.63%)
Dec 07, 2017	875.00	965.50	869.50	951.00	4,366	+74.50(+8.50%)
Dec 06, 2017	884.00	925.61	863.25	876.50	1,610	-33.50(-3.68%)
Dec 05, 2017	900.00	924.50	848.50	910.00	3,948	+9.00(+1.00%)
Dec 04, 2017	974.50	1004	897.50	901.00	4,875	-44.00(-4.66%)
Dec 01, 2017	953.00	964.25	880.50	945.00	3,363	-12.50(-1.31%)
Nov 30, 2017	969.50	979.00	950.00	957.50	2,471	-12.00(-1.24%)
Nov 29, 2017	986.00	1008	949.50	969.50	3,101	-12.50(-1.27%)
Nov 28, 2017	990.00	1006	955.00	982.00	2,282	-15.50(-1.55%)
Nov 27, 2017	1022	1068	984.50	997.50	3,036	-23.50(-2.30%)
Nov 24, 2017	1078	1105	1000	1021	1,664	-46.50(-4.36%)
Nov 22, 2017	1036	1102	1036	1068	3,783	+32.50(+3.14%)
Nov 21, 2017	989.00	1036	989.00	1035	2,137	+55.00(+5.61%)
Nov 20, 2017	935.50	985.00	932.50	980.00	1,498	+45.00(+4.81%)
Nov 17, 2017	928.00	963.50	926.00	935.00	4,164	+7.00(+0.75%)
Nov 16, 2017	968.00	972.04	911.50	928.00	2,138	-30.50(-3.18%)
Nov 15, 2017	994.00	1025	952.50	958.50	4,243	-45.00(-4.48%)
Nov 14, 2017	992.50	1031	962.50	1004	2,009	+6.50(+0.65%)
Nov 13, 2017	972.50	1033	970.50	997.00	3,797	+37.50(+3.91%)
Nov 10, 2017	922.50	972.50	887.00	959.50	4,185	+39.00(+4.24%)
Nov 09, 2017	892.00	930.00	869.00	920.50	4,920	+19.00(+2.11%)
Nov 08, 2017	916.00	916.00	872.00	901.50	3,020	-8.50(-0.93%)
Nov 07, 2017	916.00	924.97	848.50	910.00	5,261	-25.00(-2.67%)
Nov 06, 2017	817.50	955.00	817.50	935.00	6,004	+119.00(+14.58%)
Nov 03, 2017	682.50	820.00	682.50	816.00	4,520	+132.00(+19.30%)
Nov 02, 2017	752.50	752.50	675.50	684.00	3,451	-67.50(-8.98%)
Nov 01, 2017	802.00	816.37	745.00	751.50	2,565	-51.50(-6.41%)
Oct 31, 2017	812.00	812.00	774.50	803.00	2,300	+19.50(+2.49%)
Oct 30, 2017	760.00	788.50	740.50	783.50	1,582	+23.50(+3.09%)
Oct 27, 2017	770.00	787.72	738.00	760.00	3,806	-10.50(-1.36%)
Oct 26, 2017	825.00	831.00	756.30	770.50	3,574	-54.50(-6.61%)
Oct 25, 2017	836.50	872.75	821.50	825.00	5,339	+0.00(+0.00%)
Oct 24, 2017	841.50	857.50	803.50	825.00	5,544	-17.50(-2.08%)
Oct 23, 2017	839.50	864.50	825.00	842.50	4,471	-1.00(-0.12%)
Oct 20, 2017	851.50	889.00	825.00	843.50	3,144	-7.50(-0.88%)
Oct 19, 2017	862.50	874.50	824.50	851.00	3,501	-13.50(-1.56%)
Oct 18, 2017	936.00	936.00	851.50	864.50	5,165	-73.00(-7.79%)
Oct 17, 2017	1024	1038	932.00	937.50	3,090	-84.50(-8.27%)
Oct 16, 2017	1108	1126	1019	1022	2,589	-85.50(-7.72%)
Oct 13, 2017	1102	1119	1070	1108	1,614	+0.00(+0.00%)
Oct 12, 2017	1115	1133	1105	1108	1,424	-8.50(-0.76%)
Oct 11, 2017	1130	1139	1100	1116	1,197	-25.00(-2.19%)
Oct 10, 2017	1145	1147	1121	1141	1,429	-1.50(-0.13%)
Oct 09, 2017	1130	1154	1118	1142	1,542	+12.00(+1.06%)
Oct 06, 2017	1152	1154	1114	1130	1,350	-20.00(-1.74%)
Oct 05, 2017	1146	1159	1126	1150	2,452	+5.00(+0.44%)
Oct 04, 2017	1160	1160	1136	1146	1,652	-13.00(-1.12%)
Oct 03, 2017	1136	1166	1136	1158	2,005	+29.00(+2.57%)
Oct 02, 2017	1154	1164	1108	1130	1,874	-12.50(-1.09%)
Sep 29, 2017	1163	1166	1122	1142	3,072	-12.00(-1.04%)
Sep 28, 2017	1184	1199	1145	1154	1,343	-22.50(-1.91%)
Sep 27, 2017	1177	1223	1165	1176	2,291	+4.00(+0.34%)
Sep 26, 2017	1080	1174	1080	1172	3,303	+88.50(+8.16%)
Sep 25, 2017	1025	1092	1020	1084	1,361	+49.50(+4.78%)
Sep 22, 2017	1029	1042	999.00	1034	2,117	+7.00(+0.68%)
Sep 21, 2017	995.00	1050	995.00	1028	2,100	+34.50(+3.47%)
Sep 20, 2017	1025	1038	965.00	993.00	3,228	-37.50(-3.64%)
Sep 19, 2017	1124	1172	1022	1030	4,692	-69.00(-6.28%)
Sep 18, 2017	1256	1294	1093	1100	7,382	-164.00(-12.98%)
Sep 15, 2017	1313	1336	1242	1264	22,736	-63.00(-4.75%)
Sep 14, 2017	1310	1338	1296	1326	4,351	+16.50(+1.26%)
Sep 13, 2017	1304	1337	1294	1310	7,618	+5.50(+0.42%)
Sep 12, 2017	1289	1332	1276	1304	2,161	+17.00(+1.32%)
Sep 11, 2017	1283	1323	1267	1288	1,674	+17.00(+1.34%)
Sep 08, 2017	1283	1284	1250	1270	2,368	-17.00(-1.32%)
Sep 07, 2017	1288	1300	1269	1288	1,877	-2.50(-0.19%)
Sep 06, 2017	1268	1293	1232	1290	4,818	+30.50(+2.42%)
Sep 05, 2017	1284	1291	1236	1260	6,735	+10.00(+0.80%)
Sep 01, 2017	1275	1328	1275	1250	1,944	-15.50(-1.23%)
Aug 31, 2017	1176	1300	1175	1265	2,670	+79.00(+6.66%)
Aug 30, 2017	1125	1224	1125	1186	3,946	+56.00(+4.96%)
Aug 29, 2017	1126	1178	1105	1130	2,652	+2.00(+0.18%)
Aug 28, 2017	1068	1150	1068	1128	4,876	+59.50(+5.57%)
Aug 25, 2017	1090	1106	1044	1068	2,484	-19.50(-1.79%)
Aug 24, 2017	1096	1125	1081	1088	4,210	-2.50(-0.23%)
Aug 23, 2017	1076	1098	1067	1090	2,245	+9.00(+0.83%)
Aug 22, 2017	1075	1090	1058	1082	1,612	+6.50(+0.60%)
Aug 21, 2017	1070	1104	1069	1075	2,154	+7.00(+0.66%)
Aug 18, 2017	1081	1109	1060	1068	1,172	-18.00(-1.66%)
Aug 17, 2017	1112	1112	1068	1086	2,383	-31.50(-2.82%)
Aug 16, 2017	1100	1154	1075	1118	4,110	+17.50(+1.59%)
Aug 15, 2017	1102	1102	1058	1100	3,152	+25.50(+2.37%)
Aug 14, 2017	1073	1092	991.50	1074	12,379	+91.50(+9.31%)
Aug 11, 2017	958.00	987.50	917.50	983.00	3,244	+30.50(+3.20%)
Aug 10, 2017	1004	1004	925.05	952.50	3,045	-48.00(-4.80%)
Aug 09, 2017	996.50	1010	984.02	1000	1,592	+8.00(+0.81%)
Aug 08, 2017	1002	1002	982.25	992.50	1,299	-7.00(-0.70%)
Aug 07, 2017	1005	1007	983.00	999.50	910	-3.00(-0.30%)
Aug 04, 2017	993.00	1009	978.75	1002	1,374	+6.50(+0.65%)
Aug 03, 2017	1000	1016	981.00	996.00	2,058	+1.00(+0.10%)
Aug 02, 2017	1000	1003	972.00	995.00	3,883	+0.00(+0.00%)
Aug 01, 2017	993.00	1010	950.00	995.00	7,096	-9.00(-0.90%)
Jul 31, 2017	1028	1050	995.00	1004	4,250	-14.50(-1.42%)
Jul 28, 2017	949.00	1044	949.00	1018	6,968	+11.00(+1.09%)
Jul 27, 2017	951.00	1012	925.00	1008	10,528	+58.50(+6.16%)
Jul 26, 2017	962.00	972.00	936.00	949.00	3,421	-11.00(-1.15%)
Jul 25, 2017	970.50	983.48	947.50	960.00	7,203	-11.00(-1.13%)
Jul 24, 2017	957.50	989.95	952.50	971.00	8,889	+16.00(+1.68%)
Jul 21, 2017	926.00	972.00	915.00	955.00	19,186	+30.50(+3.30%)

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.

Kala Bio Inc (NQ: KALA )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Kala Bio Inc (NQ: KALA )

Historical Prices

Sections

Services

Contact Information