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

Kala Bio Inc (NQ: KALA )

6.650 +0.160 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.450 6.950 6.250 6.650 83,946 +0.16(+2.49%)
Nov 26, 2024 7.010 7.010 6.150 6.489 72,324 -0.42(-6.10%)
Nov 25, 2024 6.980 7.030 6.817 6.910 18,607 +0.12(+1.69%)
Nov 22, 2024 6.610 6.795 6.460 6.795 74,540 +0.25(+3.74%)
Nov 21, 2024 6.140 6.550 6.100 6.550 23,739 +0.12(+1.87%)
Nov 20, 2024 6.350 6.500 6.000 6.430 39,334 -0.04(-0.54%)
Nov 19, 2024 6.490 6.673 6.270 6.465 16,124 -0.13(-2.05%)
Nov 18, 2024 6.820 6.820 6.450 6.600 11,696 -0.10(-1.49%)
Nov 15, 2024 6.660 6.873 6.660 6.700 9,950 -0.06(-0.89%)
Nov 14, 2024 6.800 6.960 6.640 6.760 14,006 -0.19(-2.73%)
Nov 13, 2024 7.020 7.295 6.645 6.950 50,373 -0.14(-1.97%)
Nov 12, 2024 7.300 7.500 7.080 7.090 21,320 -0.31(-4.19%)
Nov 11, 2024 7.440 7.850 7.400 7.400 89,303 -0.23(-3.01%)
Nov 08, 2024 6.850 7.840 6.850 7.630 156,496 +0.76(+11.06%)
Nov 07, 2024 6.910 7.010 6.860 6.870 5,841 -0.18(-2.55%)
Nov 06, 2024 6.820 7.072 6.800 7.050 14,951 +0.35(+5.22%)
Nov 05, 2024 6.710 6.890 6.700 6.700 5,795 -0.08(-1.18%)
Nov 04, 2024 6.980 6.980 6.750 6.780 18,942 -0.21(-3.00%)
Nov 01, 2024 7.020 7.100 6.879 6.990 12,351 -0.05(-0.71%)
Oct 31, 2024 7.010 7.040 6.810 7.040 26,102 +0.19(+2.77%)
Oct 30, 2024 6.750 7.000 6.750 6.850 22,371 -0.34(-4.73%)
Oct 29, 2024 7.240 7.240 6.830 7.190 18,833 -0.00(-0.00%)
Oct 28, 2024 6.750 7.240 6.660 7.190 36,744 +0.39(+5.74%)
Oct 25, 2024 6.760 7.120 6.600 6.800 70,775 +0.25(+3.82%)
Oct 24, 2024 6.200 6.850 6.050 6.550 92,011 +0.50(+8.26%)
Oct 23, 2024 5.400 6.247 5.400 6.050 31,112 +0.52(+9.40%)
Oct 22, 2024 5.170 5.530 5.150 5.530 22,682 +0.29(+5.53%)
Oct 21, 2024 5.220 5.250 5.070 5.240 11,108 +0.04(+0.77%)
Oct 18, 2024 5.244 5.250 5.003 5.200 9,830 +0.09(+1.72%)
Oct 17, 2024 5.250 5.300 4.950 5.112 12,552 -0.15(-2.82%)
Oct 16, 2024 5.120 5.390 5.120 5.260 10,031 +0.06(+1.15%)
Oct 15, 2024 5.170 5.250 5.040 5.200 6,337 +0.03(+0.58%)
Oct 14, 2024 5.190 5.390 5.150 5.170 8,808 -0.10(-1.88%)
Oct 11, 2024 5.260 5.370 5.190 5.269 6,142 +0.01(+0.17%)
Oct 10, 2024 5.350 5.350 5.130 5.260 8,418 +0.04(+0.67%)
Oct 09, 2024 5.300 5.390 5.080 5.225 23,700 -0.08(-1.60%)
Oct 08, 2024 5.348 5.367 5.300 5.310 6,702 -0.04(-0.75%)
Oct 07, 2024 5.310 5.400 5.250 5.350 7,641 -0.05(-0.93%)
Oct 04, 2024 5.282 5.400 5.250 5.400 9,210 +0.10(+1.89%)
Oct 03, 2024 5.450 5.450 5.290 5.300 5,387 -0.09(-1.67%)
Oct 02, 2024 5.360 5.460 5.328 5.390 6,877 -0.09(-1.64%)
Oct 01, 2024 5.700 5.700 5.250 5.480 10,973 -0.22(-3.86%)
Sep 30, 2024 5.400 5.760 5.370 5.700 6,518 +0.35(+6.54%)
Sep 27, 2024 5.122 5.390 5.122 5.350 4,928 +0.10(+1.90%)
Sep 26, 2024 5.470 5.560 5.145 5.250 27,411 -0.21(-3.85%)
Sep 25, 2024 5.550 5.550 5.420 5.460 9,623 -0.06(-1.09%)
Sep 24, 2024 5.680 5.730 5.450 5.520 21,431 -0.16(-2.82%)
Sep 23, 2024 5.910 5.910 5.680 5.680 14,614 -0.11(-1.90%)
Sep 20, 2024 5.770 5.900 5.750 5.790 43,901 -0.01(-0.17%)
Sep 19, 2024 5.980 6.050 5.800 5.800 12,514 +0.00(+0.00%)
Sep 18, 2024 5.900 6.050 5.800 5.800 10,088 +0.05(+0.87%)
Sep 17, 2024 5.800 5.950 5.730 5.750 15,760 -0.01(-0.17%)
Sep 16, 2024 5.930 6.092 5.760 5.760 12,863 -0.15(-2.54%)
Sep 13, 2024 5.970 6.200 5.910 5.910 8,275 -0.04(-0.67%)
Sep 12, 2024 6.040 6.110 5.950 5.950 6,539 -0.07(-1.16%)
Sep 11, 2024 5.950 6.035 5.950 6.020 10,635 +0.11(+1.86%)
Sep 10, 2024 5.990 6.080 5.900 5.910 6,289 -0.04(-0.67%)
Sep 09, 2024 5.905 6.020 5.805 5.950 8,147 -0.05(-0.83%)
Sep 06, 2024 5.810 6.020 5.730 6.000 11,492 +0.15(+2.56%)
Sep 05, 2024 5.810 6.020 5.810 5.850 6,560 -0.17(-2.82%)
Sep 04, 2024 6.140 6.140 5.915 6.020 1,431 +0.13(+2.21%)
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.