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

Kala Bio Inc (NQ: KALA )

6.820 -0.030 (-0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 420.50 422.50 405.50 419.50 5,359 +0.00(+0.00%)
Feb 27, 2019 425.50 436.00 415.00 419.50 2,971 -6.50(-1.53%)
Feb 26, 2019 435.00 439.50 413.00 426.00 3,705 -14.00(-3.18%)
Feb 25, 2019 458.00 462.50 427.50 440.00 11,296 -8.50(-1.90%)
Feb 22, 2019 427.50 450.50 420.50 448.50 8,816 +22.00(+5.16%)
Feb 21, 2019 415.00 454.50 404.50 426.50 10,916 +12.00(+2.90%)
Feb 20, 2019 386.50 414.50 372.00 414.50 8,931 +28.00(+7.24%)
Feb 19, 2019 365.50 390.75 365.50 386.50 5,913 +26.00(+7.21%)
Feb 15, 2019 364.00 372.50 354.00 360.50 3,646 -0.50(-0.14%)
Feb 14, 2019 346.50 366.50 346.50 361.00 3,148 +14.50(+4.18%)
Feb 13, 2019 344.50 353.50 338.50 346.50 2,944 +2.50(+0.73%)
Feb 12, 2019 336.00 346.50 329.00 344.00 2,311 +11.50(+3.46%)
Feb 11, 2019 331.00 339.49 321.00 332.50 2,494 +7.00(+2.15%)
Feb 08, 2019 335.50 345.00 313.50 325.50 4,770 -12.50(-3.70%)
Feb 07, 2019 330.00 343.50 319.00 338.00 5,441 +5.00(+1.50%)
Feb 06, 2019 340.00 347.00 312.00 333.00 5,381 -6.50(-1.91%)
Feb 05, 2019 314.00 341.00 314.00 339.50 6,558 +27.50(+8.81%)
Feb 04, 2019 291.50 312.50 289.50 312.00 3,558 +20.50(+7.03%)
Feb 01, 2019 277.50 292.00 269.50 291.50 1,898 +15.00(+5.42%)
Jan 31, 2019 267.50 284.00 267.50 276.50 2,351 +9.50(+3.56%)
Jan 30, 2019 265.00 269.00 261.00 267.00 5,218 +4.00(+1.52%)
Jan 29, 2019 265.00 268.00 258.50 263.00 3,614 +1.00(+0.38%)
Jan 28, 2019 275.50 279.00 259.00 262.00 7,478 -14.00(-5.07%)
Jan 25, 2019 266.00 279.00 264.50 276.00 5,108 +11.00(+4.15%)
Jan 24, 2019 281.50 281.50 264.00 265.00 2,828 -14.00(-5.02%)
Jan 23, 2019 280.00 283.50 263.00 279.00 3,813 +2.50(+0.90%)
Jan 22, 2019 292.50 293.00 272.50 276.50 3,589 -18.00(-6.11%)
Jan 18, 2019 308.50 308.50 285.50 294.50 4,686 +5.50(+1.90%)
Jan 17, 2019 303.00 303.50 277.50 289.00 7,263 -13.00(-4.30%)
Jan 16, 2019 312.00 318.50 300.50 302.00 3,497 -10.00(-3.21%)
Jan 15, 2019 312.00 312.00 300.00 312.00 3,202 +2.00(+0.65%)
Jan 14, 2019 302.50 321.50 294.00 310.00 2,779 +5.00(+1.64%)
Jan 11, 2019 301.50 309.50 292.50 305.00 1,656 +3.50(+1.16%)
Jan 10, 2019 300.50 317.50 295.00 301.50 2,619 -2.50(-0.82%)
Jan 09, 2019 322.00 324.50 298.23 304.00 3,498 -14.00(-4.40%)
Jan 08, 2019 312.50 320.00 295.50 318.00 4,951 +8.50(+2.75%)
Jan 07, 2019 293.50 316.50 290.38 309.50 5,068 +18.00(+6.17%)
Jan 04, 2019 265.00 297.50 263.50 291.50 5,240 +31.50(+12.12%)
Jan 03, 2019 257.00 268.50 248.00 260.00 2,688 +0.50(+0.19%)
Jan 02, 2019 240.50 263.27 232.66 259.50 2,343 +15.00(+6.13%)
Dec 31, 2018 253.00 262.00 241.50 244.50 5,054 -6.50(-2.59%)
Dec 28, 2018 246.50 252.50 241.00 251.00 3,542 +5.50(+2.24%)
Dec 27, 2018 229.50 246.00 225.50 245.50 5,052 +15.50(+6.74%)
Dec 26, 2018 231.50 243.00 221.75 230.00 5,291 +0.00(+0.00%)
Dec 24, 2018 203.00 234.50 201.50 230.00 3,472 +15.50(+7.23%)
Dec 21, 2018 230.00 230.00 210.50 214.50 11,350 -15.00(-6.54%)
Dec 20, 2018 231.00 242.00 226.52 229.50 4,877 -8.50(-3.57%)
Dec 19, 2018 248.50 258.25 235.25 238.00 4,372 -10.50(-4.23%)
Dec 18, 2018 250.50 261.00 246.00 248.50 4,306 -2.00(-0.80%)
Dec 17, 2018 261.50 266.00 248.00 250.50 5,650 -7.00(-2.72%)
Dec 14, 2018 271.50 275.00 257.00 257.50 4,262 -18.00(-6.53%)
Dec 13, 2018 287.00 295.50 272.50 275.50 2,898 -10.50(-3.67%)
Dec 12, 2018 291.50 300.00 282.50 286.00 2,526 +0.00(+0.00%)
Dec 11, 2018 292.50 294.56 278.00 286.00 1,849 -2.00(-0.69%)
Dec 10, 2018 282.50 288.50 274.50 288.00 2,647 +6.00(+2.13%)
Dec 07, 2018 297.50 306.50 279.00 282.00 4,258 -16.50(-5.53%)
Dec 06, 2018 301.00 307.50 292.00 298.50 3,669 -2.50(-0.83%)
Dec 04, 2018 314.00 320.00 300.00 301.00 3,480 -14.00(-4.44%)
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.