Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kala Bio Inc (NQ: KALA ) 7.190 +0.390 (+5.74%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.