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

Kala Bio Inc (NQ: KALA )

6.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.900 6.900 6.660 6.810 9,250 -0.03(-0.41%)
Apr 17, 2024 6.840 6.990 6.650 6.838 14,764 -0.01(-0.17%)
Apr 16, 2024 7.140 7.200 6.850 6.850 17,867 -0.15(-2.14%)
Apr 15, 2024 7.250 7.250 7.000 7.000 23,989 -0.20(-2.78%)
Apr 12, 2024 7.250 7.300 7.200 7.200 16,054 +0.00(+0.00%)
Apr 11, 2024 7.340 7.610 7.200 7.200 18,705 -0.15(-2.04%)
Apr 10, 2024 7.300 7.489 7.210 7.350 20,847 -0.06(-0.81%)
Apr 09, 2024 7.600 7.700 7.400 7.410 18,333 -0.21(-2.76%)
Apr 08, 2024 7.560 7.800 7.560 7.620 5,618 +0.02(+0.26%)
Apr 05, 2024 7.600 7.980 7.600 7.600 13,146 -0.15(-1.94%)
Apr 04, 2024 8.005 8.005 7.750 7.750 4,973 -0.03(-0.39%)
Apr 03, 2024 7.840 7.990 7.720 7.780 21,515 -0.21(-2.63%)
Apr 02, 2024 8.000 8.120 7.810 7.990 11,787 +0.00(+0.00%)
Apr 01, 2024 8.000 8.000 7.780 7.990 14,287 +0.02(+0.25%)
Mar 28, 2024 7.830 8.000 7.810 7.970 9,909 +0.12(+1.53%)
Mar 27, 2024 7.700 8.000 7.700 7.850 8,552 -0.03(-0.38%)
Mar 26, 2024 7.850 8.000 7.643 7.880 14,742 -0.03(-0.38%)
Mar 25, 2024 8.000 8.000 7.869 7.910 22,972 -0.08(-1.00%)
Mar 22, 2024 8.000 8.000 7.880 7.990 8,366 -0.01(-0.12%)
Mar 21, 2024 7.687 8.000 7.687 8.000 14,257 +0.05(+0.63%)
Mar 20, 2024 7.680 8.000 7.680 7.950 21,053 +0.23(+2.98%)
Mar 19, 2024 7.550 8.000 7.550 7.720 17,445 +0.02(+0.26%)
Mar 18, 2024 7.617 8.000 7.617 7.700 27,142 +0.17(+2.26%)
Mar 15, 2024 7.510 7.790 7.510 7.530 11,884 -0.10(-1.31%)
Mar 14, 2024 7.530 7.686 7.500 7.630 10,934 -0.02(-0.26%)
Mar 13, 2024 7.560 7.700 7.530 7.650 7,675 +0.08(+1.06%)
Mar 12, 2024 7.780 7.784 7.560 7.570 9,182 -0.25(-3.20%)
Mar 11, 2024 7.990 7.990 7.502 7.820 18,411 +0.32(+4.27%)
Mar 08, 2024 7.360 7.700 7.330 7.500 20,386 +0.17(+2.32%)
Mar 07, 2024 7.330 7.582 7.301 7.330 17,913 -0.16(-2.14%)
Mar 06, 2024 7.470 7.550 7.301 7.490 9,092 +0.02(+0.20%)
Mar 05, 2024 7.370 7.547 7.310 7.475 8,471 -0.19(-2.42%)
Mar 04, 2024 7.780 7.795 7.310 7.660 31,846 +0.33(+4.50%)
Mar 01, 2024 7.500 7.500 7.050 7.330 31,600 +0.15(+2.09%)
Feb 29, 2024 7.180 7.300 7.030 7.180 39,251 -0.00(-0.07%)
Feb 28, 2024 7.220 7.340 7.110 7.185 9,072 +0.03(+0.49%)
Feb 27, 2024 7.220 7.220 7.060 7.150 11,086 -0.08(-1.16%)
Feb 26, 2024 7.020 7.453 7.020 7.234 30,323 +0.17(+2.46%)
Feb 23, 2024 7.720 7.760 7.000 7.060 44,539 -0.94(-11.75%)
Feb 22, 2024 7.140 8.230 7.060 8.000 171,484 +0.86(+12.04%)
Feb 21, 2024 6.830 7.140 6.830 7.140 2,778 -0.03(-0.42%)
Feb 20, 2024 6.790 7.170 6.790 7.170 6,824 +0.08(+1.13%)
Feb 16, 2024 7.130 7.180 7.000 7.090 12,366 -0.09(-1.25%)
Feb 15, 2024 7.200 7.400 6.920 7.180 25,358 +0.31(+4.51%)
Feb 14, 2024 7.180 7.180 6.735 6.870 24,571 -0.12(-1.72%)
Feb 13, 2024 7.240 7.240 6.910 6.990 25,320 -0.19(-2.65%)
Feb 12, 2024 7.260 7.351 7.170 7.180 9,959 -0.19(-2.58%)
Feb 09, 2024 6.920 7.390 6.920 7.370 38,563 +0.43(+6.20%)
Feb 08, 2024 6.920 7.152 6.900 6.940 3,865 -0.04(-0.57%)
Feb 07, 2024 6.980 7.390 6.851 6.980 53,625 -0.03(-0.43%)
Feb 06, 2024 6.960 7.010 6.709 7.010 7,907 +0.04(+0.57%)
Feb 05, 2024 7.100 7.100 6.650 6.970 14,249 +0.01(+0.14%)
Feb 02, 2024 6.880 7.010 6.430 6.960 49,010 +0.08(+1.16%)
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.