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

Kala Bio Inc (NQ: KALA )

6.300 +0.120 (+1.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 201.00 201.00 189.00 190.25 3,782 -9.75(-4.88%)
Sep 27, 2019 207.00 207.50 191.25 200.00 5,232 -5.00(-2.44%)
Sep 26, 2019 216.00 216.00 200.50 205.00 3,099 -13.00(-5.96%)
Sep 25, 2019 215.50 218.00 209.00 218.00 2,776 +2.00(+0.93%)
Sep 24, 2019 227.50 227.50 215.00 216.00 6,931 -11.50(-5.05%)
Sep 23, 2019 227.50 229.50 223.00 227.50 5,787 +0.00(+0.00%)
Sep 20, 2019 227.50 232.00 222.50 227.50 5,082 +0.00(+0.00%)
Sep 19, 2019 230.00 231.00 224.50 227.50 4,254 +1.50(+0.66%)
Sep 18, 2019 222.50 234.00 219.00 226.00 5,694 +5.00(+2.26%)
Sep 17, 2019 222.00 224.50 215.50 221.00 6,571 +0.50(+0.23%)
Sep 16, 2019 209.00 225.00 205.50 220.50 5,614 +10.50(+5.00%)
Sep 13, 2019 203.50 210.50 199.00 210.00 4,194 +7.50(+3.70%)
Sep 12, 2019 206.00 206.50 198.00 202.50 5,771 -12.50(-5.81%)
Sep 11, 2019 201.50 215.00 198.00 215.00 6,678 +15.50(+7.77%)
Sep 10, 2019 196.50 201.00 194.50 199.50 5,008 +2.50(+1.27%)
Sep 09, 2019 201.00 204.03 194.50 197.00 4,150 -3.00(-1.50%)
Sep 06, 2019 200.50 201.50 197.50 200.00 4,092 -0.50(-0.25%)
Sep 05, 2019 191.00 202.00 189.50 200.50 6,076 +12.00(+6.37%)
Sep 04, 2019 202.50 204.00 187.00 188.50 7,829 -12.00(-5.99%)
Sep 03, 2019 203.00 214.00 200.00 200.50 6,736 -5.00(-2.43%)
Aug 30, 2019 200.00 205.50 197.00 205.50 7,322 +13.00(+6.75%)
Aug 29, 2019 189.00 192.50 186.00 192.50 4,354 +6.50(+3.49%)
Aug 28, 2019 177.50 189.00 175.50 186.00 3,767 +7.50(+4.20%)
Aug 27, 2019 191.50 197.00 175.00 178.50 5,046 -12.50(-6.54%)
Aug 26, 2019 193.50 196.91 185.50 191.00 3,296 -1.50(-0.78%)
Aug 23, 2019 202.00 203.50 189.00 192.50 8,672 -10.00(-4.94%)
Aug 22, 2019 202.00 205.75 197.50 202.50 5,572 +2.00(+1.00%)
Aug 21, 2019 200.50 203.66 195.50 200.50 5,083 +1.50(+0.75%)
Aug 20, 2019 201.50 205.00 193.50 199.00 5,651 -2.00(-1.00%)
Aug 19, 2019 204.00 204.50 190.50 201.00 7,694 +1.00(+0.50%)
Aug 16, 2019 201.50 206.00 196.00 200.00 8,286 -1.00(-0.50%)
Aug 15, 2019 218.50 220.50 200.50 201.00 11,626 -17.50(-8.01%)
Aug 14, 2019 222.50 222.50 216.00 218.50 5,605 -11.50(-5.00%)
Aug 13, 2019 238.50 238.50 220.00 230.00 7,327 -11.50(-4.76%)
Aug 12, 2019 247.50 247.50 232.50 241.50 9,846 -9.50(-3.78%)
Aug 09, 2019 230.50 258.75 229.25 251.00 20,164 +21.00(+9.13%)
Aug 08, 2019 255.50 263.00 229.50 230.00 17,508 -25.50(-9.98%)
Aug 07, 2019 218.00 270.50 210.00 255.50 14,467 +36.50(+16.67%)
Aug 06, 2019 275.50 285.00 212.00 219.00 19,937 -33.50(-13.27%)
Aug 05, 2019 285.50 285.50 234.00 252.50 17,619 -37.50(-12.93%)
Aug 02, 2019 300.00 309.87 285.50 290.00 8,654 -7.50(-2.52%)
Aug 01, 2019 299.00 320.50 296.00 297.50 11,463 +3.50(+1.19%)
Jul 31, 2019 299.00 334.50 294.00 294.00 11,056 -1.00(-0.34%)
Jul 30, 2019 286.00 296.00 283.50 295.00 5,768 +8.00(+2.79%)
Jul 29, 2019 288.00 300.00 285.00 287.00 4,562 +4.00(+1.41%)
Jul 26, 2019 272.50 287.00 271.50 283.00 3,590 +11.50(+4.24%)
Jul 25, 2019 282.50 288.00 271.00 271.50 3,395 -11.50(-4.06%)
Jul 24, 2019 282.50 285.50 275.50 283.00 3,080 +2.00(+0.71%)
Jul 23, 2019 279.00 287.50 275.00 281.00 3,490 +3.00(+1.08%)
Jul 22, 2019 284.50 284.50 273.00 278.00 3,860 -0.50(-0.18%)
Jul 19, 2019 290.50 291.00 277.50 278.50 1,828 -8.00(-2.79%)
Jul 18, 2019 302.50 306.00 280.50 286.50 4,614 -16.00(-5.29%)
Jul 17, 2019 305.00 307.50 300.00 302.50 2,464 -1.50(-0.49%)
Jul 16, 2019 304.50 311.00 297.50 304.00 3,171 +0.00(+0.00%)
Jul 15, 2019 319.00 319.00 302.50 304.00 2,656 -9.50(-3.03%)
Jul 12, 2019 306.50 315.50 299.00 313.50 2,800 +7.00(+2.28%)
Jul 11, 2019 310.00 311.00 298.00 306.50 2,406 +1.50(+0.49%)
Jul 10, 2019 311.00 320.50 298.00 305.00 3,124 -3.50(-1.13%)
Jul 09, 2019 305.00 311.00 298.00 308.50 3,447 +0.50(+0.16%)
Jul 08, 2019 320.00 324.50 297.00 308.00 3,992 -10.50(-3.30%)
Jul 05, 2019 322.50 334.00 318.00 318.50 2,216 -4.00(-1.24%)
Jul 03, 2019 334.00 335.15 321.00 322.50 2,054 -6.50(-1.98%)
Jul 02, 2019 325.00 332.00 315.50 329.00 3,952 +9.50(+2.97%)
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.