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 (%)
Jun 30, 2023 14.50 14.68 14.25 14.59 33,591 +0.22(+1.53%)
Jun 29, 2023 15.00 15.15 14.20 14.37 69,281 -0.67(-4.45%)
Jun 28, 2023 15.50 15.72 14.65 15.04 136,466 -1.06(-6.58%)
Jun 27, 2023 14.90 16.32 14.41 16.10 96,026 +1.20(+8.05%)
Jun 26, 2023 14.51 15.00 14.34 14.90 14,962 +0.19(+1.29%)
Jun 23, 2023 14.56 15.10 14.21 14.71 47,012 +0.15(+1.03%)
Jun 22, 2023 15.17 15.62 14.53 14.56 42,666 -0.77(-5.02%)
Jun 21, 2023 14.95 16.83 14.50 15.33 151,251 +0.35(+2.34%)
Jun 20, 2023 14.46 14.99 14.23 14.98 28,874 +0.53(+3.67%)
Jun 16, 2023 14.44 14.70 14.24 14.45 26,162 -0.28(-1.90%)
Jun 15, 2023 14.11 14.82 14.01 14.73 68,476 -1.07(-6.77%)
May 08, 2023 15.84 15.97 14.97 15.80 78,971 +0.48(+3.13%)
May 05, 2023 15.14 15.53 14.83 15.32 54,181 +0.11(+0.72%)
May 04, 2023 15.20 15.80 14.65 15.21 54,882 -0.28(-1.81%)
May 03, 2023 14.91 15.60 14.22 15.49 72,409 +0.30(+1.97%)
May 02, 2023 14.86 15.45 14.70 15.19 32,925 -0.17(-1.11%)
May 01, 2023 15.37 15.51 14.20 15.36 111,558 -0.41(-2.60%)
Apr 28, 2023 17.15 17.50 15.15 15.77 386,781 +0.35(+2.27%)
Apr 27, 2023 14.85 15.49 14.30 15.42 89,363 +0.44(+2.94%)
Apr 26, 2023 15.54 15.55 14.80 14.98 47,079 -0.54(-3.48%)
Apr 25, 2023 15.34 15.60 15.01 15.52 77,170 -0.23(-1.46%)
Apr 24, 2023 15.70 16.24 15.08 15.75 65,440 +0.00(+0.00%)
Apr 21, 2023 15.47 15.75 15.01 15.75 52,411 +0.06(+0.38%)
Apr 20, 2023 15.37 15.81 14.82 15.69 95,579 +0.01(+0.06%)
Apr 19, 2023 15.48 15.89 14.70 15.68 120,478 -0.12(-0.76%)
Apr 18, 2023 16.63 16.66 15.21 15.80 98,207 -0.87(-5.22%)
Apr 17, 2023 16.57 17.47 16.27 16.67 80,770 +0.04(+0.24%)
Apr 14, 2023 17.62 17.84 16.24 16.63 104,820 -1.21(-6.78%)
Apr 13, 2023 18.17 18.40 17.61 17.84 130,269 +0.37(+2.12%)
Apr 12, 2023 17.76 19.57 16.67 17.47 595,126 +0.43(+2.52%)
Apr 11, 2023 13.88 17.80 13.62 17.04 983,121 +3.18(+22.94%)
Apr 10, 2023 13.66 13.99 13.38 13.86 49,302 +0.06(+0.43%)
Apr 06, 2023 13.54 14.03 13.36 13.80 45,649 +0.09(+0.66%)
Apr 05, 2023 13.62 14.05 13.53 13.71 31,580 -0.19(-1.37%)
Apr 04, 2023 14.52 14.79 13.56 13.90 75,777 -0.60(-4.14%)
Apr 03, 2023 14.75 15.18 14.05 14.50 93,453 -0.55(-3.65%)
Mar 31, 2023 14.52 15.10 14.21 15.05 117,353 +0.45(+3.08%)
Mar 30, 2023 15.00 15.34 14.28 14.60 125,586 -0.22(-1.48%)
Mar 29, 2023 15.83 16.26 14.61 14.82 168,322 -0.90(-5.73%)
Mar 28, 2023 14.87 16.35 14.87 15.72 210,177 +0.61(+4.04%)
Mar 27, 2023 15.95 18.35 13.90 15.11 1,013,551 -0.46(-2.95%)
Mar 24, 2023 14.29 15.80 14.29 15.57 150,040 +0.94(+6.43%)
Mar 23, 2023 14.08 15.44 14.08 14.63 153,860 +0.46(+3.25%)
Mar 22, 2023 15.20 15.31 13.60 14.17 242,766 -0.98(-6.47%)
Mar 21, 2023 13.02 16.70 13.00 15.15 1,019,501 +2.53(+20.05%)
Mar 20, 2023 13.86 13.89 12.51 12.62 178,632 -1.24(-8.95%)
Mar 17, 2023 14.55 15.68 13.63 13.86 350,372 -0.56(-3.88%)
Mar 16, 2023 16.08 16.42 14.32 14.42 339,985 -2.27(-13.60%)
Mar 15, 2023 16.45 16.84 15.57 16.69 177,293 -0.09(-0.54%)
Mar 14, 2023 15.54 17.02 15.54 16.78 435,510 +1.42(+9.24%)
Mar 13, 2023 18.35 18.35 15.14 15.36 490,765 -3.49(-18.51%)
Mar 10, 2023 19.01 20.00 18.21 18.85 670,630 +0.04(+0.21%)
Mar 09, 2023 21.01 23.00 18.81 18.81 1,385,471 -3.00(-13.76%)
Mar 08, 2023 18.04 24.00 18.03 21.81 5,377,942 +3.00(+15.95%)
Mar 07, 2023 21.06 21.06 18.55 18.81 1,224,225 -3.53(-15.80%)
Mar 06, 2023 21.20 23.45 19.00 22.34 10,857,324 +5.59(+33.37%)
Mar 03, 2023 10.68 17.25 10.21 16.75 7,233,889 +6.58(+64.70%)
Mar 02, 2023 9.450 11.26 9.271 10.17 418,053 +0.64(+6.72%)
Mar 01, 2023 10.05 10.26 9.370 9.530 107,382 -0.60(-5.92%)
Feb 28, 2023 11.20 11.35 10.12 10.13 110,214 -1.13(-10.04%)
Feb 27, 2023 11.48 11.68 11.17 11.26 57,584 -0.24(-2.09%)
Feb 24, 2023 12.18 12.29 11.22 11.50 94,579 -1.02(-8.15%)
Feb 23, 2023 12.00 12.52 11.36 12.52 185,893 +0.62(+5.21%)
Feb 22, 2023 11.72 12.54 11.41 11.90 244,665 +0.00(+0.00%)
Feb 21, 2023 12.50 13.07 11.54 11.90 120,713 -0.83(-6.52%)
Feb 17, 2023 12.18 12.87 12.05 12.73 249,214 +0.45(+3.66%)
Feb 16, 2023 12.69 12.69 12.02 12.28 88,571 -0.50(-3.91%)
Feb 15, 2023 12.67 13.10 12.14 12.78 151,560 -0.21(-1.62%)
Feb 14, 2023 12.52 13.60 12.52 12.99 356,393 +0.21(+1.64%)
Feb 13, 2023 14.24 14.43 12.50 12.78 261,694 -1.95(-13.24%)
Feb 10, 2023 14.31 16.15 14.02 14.73 494,146 +0.41(+2.86%)
Feb 09, 2023 16.21 16.52 14.08 14.32 302,425 -2.22(-13.42%)
Feb 08, 2023 16.37 16.67 15.68 16.54 94,377 -0.11(-0.66%)
Feb 07, 2023 16.20 17.00 16.20 16.65 65,141 +0.36(+2.21%)
Feb 06, 2023 17.23 17.82 16.05 16.29 164,212 -1.29(-7.34%)
Feb 03, 2023 17.69 17.99 17.13 17.58 106,369 -0.47(-2.60%)
Feb 02, 2023 17.66 18.40 17.41 18.05 160,596 +0.18(+1.01%)
Feb 01, 2023 17.18 18.37 16.81 17.87 246,047 +0.53(+3.06%)
Jan 31, 2023 17.90 18.64 17.21 17.34 208,162 -0.35(-1.98%)
Jan 30, 2023 18.91 20.79 17.50 17.69 490,334 -1.96(-9.97%)
Jan 27, 2023 18.30 20.92 18.00 19.65 959,459 +0.68(+3.58%)
Jan 26, 2023 15.37 21.40 15.29 18.97 3,034,674 +3.29(+20.98%)
Jan 25, 2023 16.47 16.90 15.50 15.68 263,882 -1.13(-6.72%)
Jan 24, 2023 17.26 17.26 16.09 16.81 234,840 -0.79(-4.49%)
Jan 23, 2023 18.26 18.31 16.81 17.60 273,456 -0.65(-3.56%)
Jan 20, 2023 16.66 20.81 15.83 18.25 1,142,931 +0.52(+2.93%)
Jan 19, 2023 18.90 18.90 17.20 17.73 357,506 -1.19(-6.29%)
Jan 18, 2023 19.50 20.50 18.25 18.92 650,176 -0.85(-4.30%)
Jan 17, 2023 20.11 20.81 19.11 19.77 554,279 +0.15(+0.76%)
Jan 13, 2023 22.66 23.31 19.33 19.62 805,639 -4.08(-17.22%)
Jan 12, 2023 19.75 25.90 18.50 23.70 3,227,216 +2.70(+12.86%)
Jan 11, 2023 25.81 26.43 20.30 21.00 943,802 -5.34(-20.27%)
Jan 10, 2023 26.00 28.95 25.80 26.34 953,871 +0.34(+1.31%)
Jan 09, 2023 27.63 31.62 25.60 26.00 1,508,692 -3.39(-11.53%)
Jan 06, 2023 34.00 36.38 29.00 29.39 1,740,729 -7.28(-19.85%)
Jan 05, 2023 45.80 49.66 35.33 36.67 3,694,445 -5.42(-12.88%)
Jan 04, 2023 28.52 56.72 28.18 42.09 14,683,360 +10.14(+31.74%)
Jan 03, 2023 32.38 35.30 28.50 31.95 6,098,922 -6.20(-16.25%)
Dec 30, 2022 33.88 44.99 29.17 38.15 18,851,636 +13.31(+53.58%)
Dec 29, 2022 16.13 30.49 13.50 24.84 28,871,734 +12.36(+99.04%)
Dec 28, 2022 6.260 17.48 6.000 12.48 51,421,468 +8.56(+218.37%)
Dec 27, 2022 3.720 4.070 3.720 3.920 1,340,294 +0.04(+1.03%)
Dec 23, 2022 3.610 3.890 3.544 3.880 19,594 +0.21(+5.72%)
Dec 22, 2022 3.790 3.790 3.600 3.670 17,757 -0.14(-3.67%)
Dec 21, 2022 3.940 4.020 3.750 3.810 44,414 -0.08(-2.06%)
Dec 20, 2022 3.940 4.276 3.863 3.890 35,433 -0.10(-2.51%)
Dec 19, 2022 4.190 4.200 3.880 3.990 19,872 -0.23(-5.45%)
Dec 16, 2022 4.280 4.310 4.220 4.220 14,469 -0.16(-3.65%)
Dec 15, 2022 4.500 4.550 4.290 4.380 17,122 -0.13(-2.88%)
Dec 14, 2022 4.500 4.545 4.385 4.510 42,676 -0.06(-1.31%)
Dec 13, 2022 4.900 4.907 4.520 4.570 26,569 -0.25(-5.19%)
Dec 12, 2022 5.000 5.000 4.720 4.820 30,711 -0.18(-3.60%)
Dec 09, 2022 5.110 5.200 4.930 5.000 25,345 -0.08(-1.57%)
Dec 08, 2022 4.940 5.235 4.840 5.080 32,355 +0.14(+2.83%)
Dec 07, 2022 4.910 4.960 4.700 4.940 33,516 +0.03(+0.61%)
Dec 06, 2022 4.970 4.980 4.672 4.910 49,717 -0.07(-1.41%)
Dec 05, 2022 5.010 5.070 4.770 4.980 82,464 -0.04(-0.80%)
Dec 02, 2022 5.070 5.200 4.950 5.020 51,783 -0.23(-4.38%)
Dec 01, 2022 5.310 5.420 5.250 5.250 38,703 -0.04(-0.76%)
Nov 30, 2022 5.650 5.690 5.270 5.290 101,395 -0.36(-6.37%)
Nov 29, 2022 5.890 5.960 5.200 5.650 781,574 +0.02(+0.36%)
Nov 28, 2022 5.810 5.820 5.560 5.630 253,263 -0.11(-1.92%)
Nov 25, 2022 5.760 5.870 5.670 5.740 19,724 +0.04(+0.70%)
Nov 23, 2022 5.740 5.840 5.620 5.700 14,290 -0.14(-2.40%)
Nov 22, 2022 5.960 5.990 5.675 5.840 9,875 -0.10(-1.68%)
Nov 21, 2022 6.050 6.140 5.820 5.940 34,653 -0.23(-3.73%)
Nov 18, 2022 6.500 6.580 6.050 6.170 175,002 -0.39(-5.95%)
Nov 17, 2022 6.500 6.620 6.365 6.560 48,570 +0.07(+1.08%)
Nov 16, 2022 6.420 6.640 6.166 6.490 47,879 +0.07(+1.09%)
Nov 15, 2022 6.560 6.900 6.330 6.420 94,545 -0.11(-1.68%)
Nov 14, 2022 6.900 7.000 6.520 6.530 95,755 -0.46(-6.58%)
Nov 11, 2022 6.660 7.720 6.530 6.990 454,166 +0.41(+6.23%)
Nov 10, 2022 6.400 6.930 6.290 6.580 241,764 +0.17(+2.65%)
Nov 09, 2022 6.400 7.790 6.010 6.410 7,860,088 +1.19(+22.80%)
Nov 08, 2022 5.250 5.250 4.920 5.220 30,858 +0.04(+0.77%)
Nov 07, 2022 5.300 5.300 4.930 5.180 12,857 -0.07(-1.40%)
Nov 04, 2022 5.570 5.590 5.140 5.253 29,944 -0.19(-3.43%)
Nov 03, 2022 5.660 5.660 5.290 5.440 36,502 -0.27(-4.81%)
Nov 02, 2022 6.170 6.180 5.715 5.715 15,005 -0.41(-6.62%)
Nov 01, 2022 6.370 6.380 6.120 6.120 10,658 -0.23(-3.62%)
Oct 31, 2022 6.020 6.570 6.020 6.350 29,954 +0.23(+3.76%)
Oct 28, 2022 6.070 6.300 6.030 6.120 23,491 +0.01(+0.16%)
Oct 27, 2022 6.330 6.430 6.060 6.110 31,177 -0.15(-2.40%)
Oct 26, 2022 6.510 6.974 6.240 6.260 48,633 -0.64(-9.28%)
Oct 25, 2022 6.360 7.240 6.360 6.900 34,242 +0.14(+2.07%)
Oct 24, 2022 7.790 7.790 6.660 6.760 92,244 -1.24(-15.50%)
Oct 21, 2022 9.960 10.20 7.500 8.000 343,444 -2.00(-20.00%)
Oct 20, 2022 11.38 11.38 8.450 10.00 77,792 -1.76(-14.97%)
Oct 19, 2022 12.50 12.90 11.51 11.76 15,739 -1.63(-12.21%)
Oct 18, 2022 14.42 15.49 12.65 13.39 117,846 +0.96(+7.76%)
Oct 17, 2022 12.00 13.00 12.00 12.43 5,587 -0.12(-0.96%)
Oct 14, 2022 12.28 13.50 12.28 12.55 4,800 -0.51(-3.94%)
Oct 13, 2022 11.50 13.50 11.51 13.06 5,337 +1.22(+10.30%)
Oct 12, 2022 12.00 12.50 11.00 11.85 3,088 +0.33(+2.87%)
Oct 11, 2022 11.95 12.14 11.50 11.52 4,372 -0.55(-4.56%)
Oct 10, 2022 13.35 14.06 12.00 12.06 3,453 -1.44(-10.63%)
Oct 07, 2022 13.22 14.49 13.22 13.50 4,373 -0.05(-0.41%)
Oct 06, 2022 12.39 14.99 12.25 13.55 31,731 +1.29(+10.56%)
Oct 05, 2022 12.50 13.00 11.84 12.26 3,492 +0.29(+2.47%)
Oct 04, 2022 11.50 12.19 11.36 11.96 5,669 +0.73(+6.54%)
Oct 03, 2022 11.22 11.99 10.95 11.23 11,424 +0.16(+1.45%)
Sep 30, 2022 11.07 11.50 11.07 11.07 4,013 -0.39(-3.45%)
Sep 29, 2022 11.50 11.50 11.10 11.46 2,000 -0.04(-0.30%)
Sep 28, 2022 11.50 11.84 10.55 11.50 6,821 -0.20(-1.71%)
Sep 27, 2022 11.28 12.00 10.87 11.70 9,661 +0.27(+2.41%)
Sep 26, 2022 12.00 12.06 11.00 11.43 9,197 -1.21(-9.61%)
Sep 23, 2022 13.59 13.59 12.25 12.64 10,902 -1.14(-8.31%)
Sep 22, 2022 14.00 15.00 13.65 13.79 5,072 -0.69(-4.77%)
Sep 21, 2022 14.50 14.50 14.00 14.47 5,706 +0.15(+1.08%)
Sep 20, 2022 14.37 14.77 14.24 14.32 8,003 -0.21(-1.41%)
Sep 19, 2022 15.41 15.41 14.26 14.53 9,688 -0.97(-6.29%)
Sep 16, 2022 16.82 16.82 15.50 15.50 5,587 -1.44(-8.50%)
Sep 15, 2022 16.50 17.15 16.42 16.94 6,059 +0.34(+2.05%)
Sep 14, 2022 16.60 17.25 16.60 16.60 4,486 -0.45(-2.61%)
Sep 13, 2022 16.50 17.20 16.25 17.05 6,242 +0.26(+1.52%)
Sep 12, 2022 17.00 17.00 16.62 16.79 5,423 -0.29(-1.67%)
Sep 09, 2022 16.50 17.15 16.50 17.07 12,201 +0.39(+2.34%)
Sep 08, 2022 15.76 16.75 15.76 16.68 5,742 +0.59(+3.67%)
Sep 07, 2022 15.50 17.00 15.51 16.09 21,059 -0.36(-2.16%)
Sep 06, 2022 16.50 16.50 15.70 16.45 19,692 -0.36(-2.11%)
Sep 02, 2022 15.68 17.00 15.00 16.80 34,541 +0.55(+3.42%)
Sep 01, 2022 14.16 16.50 14.00 16.25 45,870 +1.05(+6.91%)
Aug 31, 2022 17.00 17.64 14.11 15.20 377,406 +1.09(+7.76%)
Aug 30, 2022 15.00 15.25 14.05 14.11 8,528 -0.79(-5.27%)
Aug 29, 2022 14.75 14.99 14.12 14.89 11,028 +0.25(+1.71%)
Aug 26, 2022 15.82 16.50 14.64 14.64 6,379 -1.22(-7.69%)
Aug 25, 2022 16.00 16.00 15.50 15.86 5,625 +0.00(+0.00%)
Aug 24, 2022 15.50 16.00 15.09 15.86 11,934 +0.64(+4.20%)
Aug 23, 2022 14.53 15.40 14.53 15.22 7,321 +0.72(+4.97%)
Aug 22, 2022 15.21 15.96 14.50 14.50 46,475 -1.00(-6.45%)
Aug 19, 2022 15.50 15.99 15.06 15.50 10,351 -0.70(-4.29%)
Aug 18, 2022 16.25 16.75 15.81 16.20 8,439 -0.33(-2.00%)
Aug 17, 2022 16.50 16.95 16.10 16.52 6,082 -0.09(-0.54%)
Aug 16, 2022 16.50 17.00 16.50 16.61 13,857 +0.03(+0.18%)
Aug 15, 2022 16.50 17.00 16.50 16.59 17,813 -0.22(-1.31%)
Aug 12, 2022 16.27 17.02 15.50 16.80 20,639 +0.41(+2.47%)
Aug 11, 2022 20.50 21.50 14.50 16.40 164,992 -1.00(-5.75%)
Aug 10, 2022 16.50 17.50 16.26 17.40 7,090 +0.95(+5.74%)
Aug 09, 2022 17.32 17.84 15.60 16.45 6,993 -0.83(-4.80%)
Aug 08, 2022 17.25 17.66 17.00 17.29 6,191 +0.31(+1.83%)
Aug 05, 2022 17.50 17.50 15.01 16.98 15,674 +0.12(+0.71%)
Aug 04, 2022 17.00 17.47 16.48 16.86 14,235 +0.50(+3.09%)
Aug 03, 2022 16.00 17.00 16.00 16.35 7,819 +0.74(+4.74%)
Aug 02, 2022 16.00 16.49 15.50 15.61 7,622 -0.39(-2.47%)
Aug 01, 2022 16.50 16.61 16.00 16.00 8,474 -0.50(-3.00%)
Jul 29, 2022 17.00 17.14 16.07 16.50 11,611 -0.05(-0.30%)
Jul 28, 2022 16.50 16.75 15.79 16.55 22,169 +1.77(+11.98%)
Jul 27, 2022 16.00 16.00 14.55 14.78 15,414 -0.83(-5.29%)
Jul 26, 2022 16.00 16.50 15.50 15.61 6,126 -0.16(-1.01%)
Jul 25, 2022 16.50 16.73 15.50 15.77 16,756 -0.96(-5.77%)
Jul 22, 2022 17.93 17.93 16.25 16.73 10,119 -1.00(-5.64%)
Jul 21, 2022 18.50 18.55 17.50 17.73 7,448 +0.11(+0.60%)
Jul 20, 2022 18.00 18.10 17.27 17.62 13,643 +0.29(+1.64%)
Jul 19, 2022 16.50 17.92 16.50 17.34 21,019 +0.67(+4.02%)
Jul 18, 2022 16.80 17.50 16.50 16.67 24,424 -0.32(-1.91%)
Jul 15, 2022 16.50 17.00 15.60 17.00 22,720 +0.71(+4.39%)
Jul 14, 2022 16.50 17.00 15.85 16.28 11,792 -0.50(-3.01%)
Jul 13, 2022 16.25 17.25 16.00 16.79 11,636 +0.04(+0.21%)
Jul 12, 2022 15.50 17.00 15.11 16.75 17,748 +0.69(+4.30%)
Jul 11, 2022 15.00 16.89 15.00 16.06 57,786 -0.90(-5.31%)
Jul 08, 2022 16.50 17.89 16.31 16.96 30,123 +0.14(+0.86%)
Jul 07, 2022 16.70 17.45 16.00 16.82 15,819 +0.42(+2.53%)
Jul 06, 2022 16.00 16.97 15.61 16.40 26,487 +0.90(+5.81%)
Jul 05, 2022 15.43 16.50 14.55 15.50 19,161 +0.61(+4.10%)
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.