ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

KALA BIO, Inc. - Common Stock (NQ:KALA)

0.6315 -0.0175 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.6300 0.6496 0.6000 0.6315 1,442,113 -0.02(-2.70%)
Jan 08, 2026 0.6500 0.6800 0.6213 0.6490 1,394,336 -0.02(-2.41%)
Jan 07, 2026 0.6370 0.6898 0.6050 0.6650 3,654,965 +0.01(+0.99%)
Jan 06, 2026 0.6700 0.7373 0.6330 0.6585 8,568,884 +0.04(+6.90%)
Jan 05, 2026 0.6305 0.6486 0.6094 0.6160 11,141,105 -0.01(-0.82%)
Jan 02, 2026 0.5600 0.6429 0.5595 0.6211 815,017 +0.07(+11.73%)
Dec 31, 2025 0.5310 0.5600 0.5303 0.5559 669,108 -0.01(-1.82%)
Dec 30, 2025 0.6090 0.6090 0.5575 0.5662 1,219,657 -0.02(-2.58%)
Dec 29, 2025 0.6384 0.6500 0.5811 0.5812 938,285 -0.07(-10.58%)
Dec 26, 2025 0.6302 0.6600 0.6150 0.6500 928,703 +0.01(+1.53%)
Dec 24, 2025 0.6000 0.7237 0.5980 0.6402 3,503,334 +0.07(+12.32%)
Dec 23, 2025 0.5866 0.6260 0.5700 0.5700 669,139 -0.02(-2.83%)
Dec 22, 2025 0.6180 0.6440 0.5800 0.5866 982,297 -0.04(-5.74%)
Dec 19, 2025 0.5700 0.6582 0.5700 0.6223 2,029,433 +0.04(+7.55%)
Dec 18, 2025 0.6100 0.6199 0.5100 0.5786 1,690,968 -0.01(-1.65%)
Dec 17, 2025 0.5555 0.6700 0.5506 0.5883 4,549,121 +0.03(+5.89%)
Dec 16, 2025 0.6000 0.6134 0.5500 0.5556 1,939,431 -0.05(-8.35%)
Dec 15, 2025 0.6592 0.6670 0.6000 0.6062 2,074,445 -0.07(-10.22%)
Dec 12, 2025 0.7055 0.7298 0.6750 0.6752 1,392,409 -0.02(-2.82%)
Dec 11, 2025 0.7510 0.8000 0.6679 0.6948 2,845,768 -0.08(-9.75%)
Dec 10, 2025 0.7855 0.8049 0.7100 0.7699 2,493,422 -0.02(-2.06%)
Dec 09, 2025 0.7580 0.8642 0.7580 0.7861 2,266,352 -0.05(-6.23%)
Dec 08, 2025 0.8500 0.8600 0.7507 0.8383 5,215,101 -0.06(-6.86%)
Dec 05, 2025 1.000 1.020 0.8576 0.9000 11,339,127 -0.06(-6.64%)
Dec 04, 2025 1.320 1.720 0.9515 0.9640 179,385,424 +0.04(+4.22%)
Dec 03, 2025 1.080 1.120 0.9000 0.9250 3,699,903 -0.18(-15.91%)
Dec 02, 2025 1.230 1.370 1.100 1.100 6,225,396 -0.23(-17.29%)
Dec 01, 2025 1.300 1.910 1.170 1.330 169,504,304 +0.36(+37.67%)
Nov 28, 2025 0.9558 1.010 0.8477 0.9661 4,056,841 +0.06(+6.12%)
Nov 26, 2025 0.7970 1.140 0.7013 0.9104 31,687,158 +0.27(+42.63%)
Nov 25, 2025 0.6200 0.6500 0.6101 0.6383 1,533,190 +0.02(+3.45%)
Nov 24, 2025 0.6300 0.6533 0.6090 0.6170 98,882 -0.00(-0.48%)
Nov 21, 2025 0.6504 0.6689 0.6076 0.6200 107,463 -0.03(-4.44%)
Nov 20, 2025 0.6500 0.6796 0.6169 0.6488 122,519 +0.02(+2.50%)
Nov 19, 2025 0.6900 0.6999 0.6306 0.6330 166,358 -0.06(-8.10%)
Nov 18, 2025 0.6863 0.6997 0.6504 0.6888 160,934 -0.01(-1.46%)
Nov 17, 2025 0.7200 0.7343 0.6754 0.6990 185,885 -0.01(-1.01%)
Nov 14, 2025 0.6580 0.7200 0.6404 0.7061 280,112 +0.05(+7.31%)
Nov 13, 2025 0.7300 0.7300 0.6400 0.6580 218,277 -0.07(-9.43%)
Nov 12, 2025 0.7348 0.7451 0.7048 0.7265 75,652 -0.02(-2.55%)
Nov 11, 2025 0.7300 0.7698 0.7102 0.7455 35,445 +0.01(+1.98%)
Nov 10, 2025 0.7315 0.7899 0.7000 0.7310 402,520 +0.02(+2.40%)
Nov 07, 2025 0.7480 0.7567 0.6965 0.7139 175,244 -0.02(-2.66%)
Nov 06, 2025 0.7500 0.8000 0.7211 0.7334 169,900 -0.03(-3.79%)
Nov 05, 2025 0.7378 0.7997 0.7330 0.7623 79,654 +0.01(+1.44%)
Nov 04, 2025 0.7400 0.7998 0.7402 0.7515 134,490 -0.01(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.