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 (%)
Oct 31, 2018 379.00 382.50 358.00 362.50 4,447 -10.00(-2.68%)
Oct 30, 2018 382.50 392.50 364.00 372.50 4,304 -10.00(-2.61%)
Oct 29, 2018 404.00 415.50 376.75 382.50 5,977 -14.00(-3.53%)
Oct 26, 2018 415.00 420.50 391.00 396.50 5,982 -26.00(-6.15%)
Oct 25, 2018 406.50 428.00 406.00 422.50 4,204 +12.50(+3.05%)
Oct 24, 2018 455.00 460.50 405.00 410.00 5,755 -46.50(-10.19%)
Oct 23, 2018 437.50 463.50 431.00 456.50 3,962 +7.50(+1.67%)
Oct 22, 2018 461.50 461.50 445.52 449.00 5,742 -12.50(-2.71%)
Oct 19, 2018 477.00 490.00 459.00 461.50 16,342 -15.50(-3.25%)
Oct 18, 2018 490.50 495.50 476.00 477.00 6,139 -16.00(-3.25%)
Oct 17, 2018 485.50 501.97 477.50 493.00 9,300 -4.00(-0.80%)
Oct 16, 2018 450.00 510.50 446.52 497.00 24,511 +49.00(+10.94%)
Oct 15, 2018 428.00 450.50 423.50 448.00 12,250 +20.00(+4.67%)
Oct 12, 2018 411.00 447.00 409.50 428.00 21,676 +25.00(+6.20%)
Oct 11, 2018 405.50 428.15 402.00 403.00 14,018 -9.50(-2.30%)
Oct 10, 2018 424.50 430.00 412.50 412.50 15,600 -5.00(-1.20%)
Oct 09, 2018 413.50 424.00 404.00 417.50 12,280 +2.50(+0.60%)
Oct 08, 2018 412.50 424.50 402.50 415.00 23,660 +28.50(+7.37%)
Oct 05, 2018 394.50 400.00 380.00 386.50 9,700 -8.75(-2.21%)
Oct 04, 2018 395.00 409.00 393.00 395.25 11,469 +3.25(+0.83%)
Oct 03, 2018 390.50 400.00 382.00 392.00 58,797 -72.00(-15.52%)
Oct 02, 2018 479.50 485.00 462.00 464.00 3,735 -17.50(-3.63%)
Oct 01, 2018 494.00 510.00 471.50 481.50 4,716 -12.00(-2.43%)
Sep 28, 2018 500.00 526.00 486.00 493.50 5,056 -4.00(-0.80%)
Sep 27, 2018 481.00 519.00 481.00 497.50 4,170 +20.50(+4.30%)
Sep 26, 2018 521.00 521.00 473.50 477.00 6,762 -42.00(-8.09%)
Sep 25, 2018 542.00 542.20 518.50 519.00 3,345 -23.50(-4.33%)
Sep 24, 2018 535.50 550.50 535.50 542.50 1,818 +5.00(+0.93%)
Sep 21, 2018 548.00 554.50 531.50 537.50 5,856 -10.50(-1.92%)
Sep 20, 2018 537.00 552.50 537.00 548.00 2,822 +13.00(+2.43%)
Sep 19, 2018 534.00 547.00 525.00 535.00 2,309 -1.00(-0.19%)
Sep 18, 2018 532.00 540.00 517.00 536.00 2,897 +2.00(+0.37%)
Sep 17, 2018 554.00 558.50 532.50 534.00 2,404 -22.00(-3.96%)
Sep 14, 2018 563.00 570.00 553.50 556.00 2,286 -8.50(-1.51%)
Sep 13, 2018 548.00 568.50 542.50 564.50 4,019 +22.00(+4.06%)
Sep 12, 2018 549.00 555.00 530.50 542.50 4,722 -6.50(-1.18%)
Sep 11, 2018 563.50 563.50 542.50 549.00 4,159 -14.50(-2.57%)
Sep 10, 2018 569.50 574.00 556.50 563.50 2,928 -3.50(-0.62%)
Sep 07, 2018 562.50 574.50 551.00 567.00 4,512 +1.50(+0.27%)
Sep 06, 2018 617.50 625.75 553.00 565.50 12,687 -66.50(-10.52%)
Sep 05, 2018 661.00 669.50 628.00 632.00 3,495 -27.00(-4.10%)
Sep 04, 2018 675.50 675.50 655.00 659.00 3,362 -16.50(-2.44%)
Aug 31, 2018 675.50 675.50 675.50 0 +5.50(+0.82%)
Aug 30, 2018 646.50 678.00 637.00 670.00 4,478 +23.50(+3.63%)
Aug 29, 2018 641.00 654.00 623.50 646.50 5,043 +1.50(+0.23%)
Aug 28, 2018 643.00 648.75 633.25 645.00 2,970 -1.00(-0.15%)
Aug 27, 2018 646.00 652.50 615.81 646.00 8,364 +4.50(+0.70%)
Aug 24, 2018 645.00 673.00 633.00 641.50 12,276 +16.00(+2.56%)
Aug 23, 2018 672.50 700.00 614.00 625.50 23,324 -48.50(-7.20%)
Aug 22, 2018 699.50 722.50 665.50 674.00 12,616 -19.50(-2.81%)
Aug 21, 2018 634.00 707.00 634.00 693.50 13,378 +57.00(+8.96%)
Aug 20, 2018 608.50 644.00 607.00 636.50 6,395 +29.50(+4.86%)
Aug 17, 2018 624.50 631.00 595.50 607.00 4,520 -16.00(-2.57%)
Aug 16, 2018 585.00 628.88 580.63 623.00 5,830 +38.00(+6.50%)
Aug 15, 2018 591.00 617.50 569.50 585.00 7,172 -11.00(-1.85%)
Aug 14, 2018 620.00 636.00 587.50 596.00 7,435 -24.00(-3.87%)
Aug 13, 2018 635.00 640.25 605.00 620.00 4,795 -10.00(-1.59%)
Aug 10, 2018 637.50 651.50 625.00 630.00 2,866 -12.00(-1.87%)
Aug 09, 2018 618.50 656.71 618.50 642.00 6,480 +22.00(+3.55%)
Aug 08, 2018 624.00 638.50 618.50 620.00 6,210 -4.00(-0.64%)
Aug 07, 2018 629.00 635.50 619.50 624.00 2,423 -4.00(-0.64%)
Aug 06, 2018 632.50 644.50 627.50 628.00 2,554 -3.00(-0.48%)
Aug 03, 2018 640.00 646.00 627.50 631.00 1,548 -10.50(-1.64%)
Aug 02, 2018 633.00 646.50 625.00 641.50 2,420 +9.00(+1.42%)
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.