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

Kala Bio Inc (NQ: KALA )

7.040 +0.190 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 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%)
Sep 03, 2024 5.850 6.110 5.850 5.890 17,593 +0.04(+0.68%)
Aug 30, 2024 5.995 5.995 5.850 5.850 1,560 -0.04(-0.68%)
Aug 29, 2024 5.840 6.120 5.840 5.890 3,659 -0.01(-0.17%)
Aug 28, 2024 5.910 5.968 5.864 5.900 5,820 -0.16(-2.64%)
Aug 27, 2024 6.050 6.130 5.900 6.060 3,237 -0.07(-1.14%)
Aug 26, 2024 6.050 6.150 6.050 6.130 9,706 +0.12(+2.00%)
Aug 23, 2024 5.920 6.013 5.834 6.010 6,040 +0.01(+0.17%)
Aug 22, 2024 6.090 6.090 5.800 6.000 12,269 -0.01(-0.17%)
Aug 21, 2024 6.100 6.420 6.000 6.010 20,888 -0.21(-3.38%)
Aug 20, 2024 6.180 6.330 6.115 6.220 3,412 -0.06(-0.96%)
Aug 19, 2024 6.110 6.440 6.030 6.280 9,187 +0.17(+2.78%)
Aug 16, 2024 6.140 6.220 5.950 6.110 4,468 -0.17(-2.71%)
Aug 15, 2024 6.050 6.300 6.050 6.280 10,296 +0.21(+3.54%)
Aug 14, 2024 6.040 6.190 5.880 6.065 5,899 +0.08(+1.25%)
Aug 13, 2024 6.040 6.100 5.810 5.990 10,816 +0.08(+1.44%)
Aug 12, 2024 5.980 6.190 5.769 5.905 10,032 +0.06(+0.94%)
Aug 09, 2024 5.860 5.940 5.800 5.850 16,454 +0.10(+1.74%)
Aug 08, 2024 6.020 6.170 5.740 5.750 20,105 -0.39(-6.35%)
Aug 07, 2024 6.110 6.224 5.825 6.140 12,264 -0.05(-0.81%)
Aug 06, 2024 6.170 6.340 5.810 6.190 18,015 +0.24(+4.03%)
Aug 05, 2024 5.700 6.445 5.460 5.950 111,781 +0.05(+0.85%)
Aug 02, 2024 6.260 6.290 5.900 5.900 18,673 -0.38(-6.05%)
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.