Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kala Bio Inc (NQ: KALA ) 6.010 +0.010 (+0.17%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%) 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%) Aug 01, 2024 6.410 6.450 6.250 6.280 17,202 -0.22(-3.38%) Jul 31, 2024 6.400 6.750 6.400 6.500 8,372 +0.03(+0.46%) Jul 30, 2024 7.060 7.140 6.390 6.470 31,774 -0.60(-8.49%) Jul 29, 2024 7.220 7.250 6.930 7.070 8,478 +0.17(+2.39%) Jul 26, 2024 7.020 7.092 6.788 6.905 32,804 -0.33(-4.63%) Jul 25, 2024 7.170 7.350 6.999 7.240 12,917 -0.13(-1.76%) Jul 24, 2024 6.930 7.370 6.870 7.370 47,097 +0.29(+4.10%) Jul 23, 2024 6.920 7.080 6.620 7.080 17,005 +0.22(+3.21%) Jul 22, 2024 6.770 7.090 6.610 6.860 42,355 +0.10(+1.48%) Jul 19, 2024 6.990 6.990 6.660 6.760 32,393 -0.07(-1.02%) Jul 18, 2024 7.360 7.780 6.830 6.830 40,803 -0.78(-10.25%) Jul 17, 2024 7.610 7.740 7.360 7.610 20,808 -0.21(-2.69%) Jul 16, 2024 7.580 7.860 7.510 7.820 34,515 +0.27(+3.58%) Jul 15, 2024 7.460 7.880 7.330 7.550 20,479 +0.07(+0.94%) Jul 12, 2024 7.090 7.560 7.010 7.480 40,156 +0.24(+3.31%) Jul 11, 2024 7.660 7.850 7.200 7.240 69,879 -0.36(-4.74%) Jul 10, 2024 7.250 7.880 7.140 7.600 150,354 +0.49(+6.89%) Jul 09, 2024 6.780 7.230 6.490 7.110 111,653 +0.30(+4.41%) Jul 08, 2024 6.990 7.200 6.810 6.810 98,082 -0.09(-1.30%) Jul 05, 2024 6.780 7.170 6.716 6.900 74,895 +0.08(+1.17%) Jul 03, 2024 6.580 6.973 6.580 6.820 42,558 +0.11(+1.64%) Jul 02, 2024 6.860 7.170 6.520 6.710 118,831 -0.18(-2.61%) Jul 01, 2024 7.050 7.300 6.320 6.890 331,594 -0.20(-2.82%) Jun 28, 2024 6.720 7.600 6.400 7.090 1,084,368 +0.64(+9.92%) Jun 27, 2024 5.800 7.070 5.800 6.450 11,665,153 +1.85(+40.22%) Jun 26, 2024 4.680 4.790 4.210 4.600 87,484 -0.08(-1.71%) Jun 25, 2024 4.760 5.110 4.640 4.680 40,266 -0.22(-4.49%) Jun 24, 2024 5.270 5.460 4.880 4.900 34,026 -0.50(-9.26%) Jun 21, 2024 5.580 5.730 5.400 5.400 6,800 +0.00(+0.00%) Jun 20, 2024 5.200 5.542 5.200 5.400 4,993 +0.20(+3.85%) Jun 18, 2024 5.800 5.850 5.200 5.200 29,542 -0.55(-9.57%) Jun 17, 2024 6.000 6.040 5.750 5.750 11,935 -0.21(-3.52%) Jun 14, 2024 5.900 6.020 5.900 5.960 13,690 -0.04(-0.67%) Jun 13, 2024 6.150 6.290 5.875 6.000 33,521 -0.15(-2.44%) Jun 12, 2024 6.110 6.784 6.030 6.150 34,156 -0.03(-0.49%) Jun 11, 2024 6.100 6.407 6.100 6.180 5,637 -0.03(-0.48%) Jun 10, 2024 6.570 6.700 6.020 6.210 21,389 -0.36(-5.48%) Jun 07, 2024 6.590 6.655 6.570 6.570 3,832 +0.00(+0.00%) Jun 06, 2024 6.730 6.850 6.570 6.570 8,469 -0.26(-3.81%) Jun 05, 2024 7.030 7.030 6.820 6.830 4,300 +0.09(+1.39%) Jun 04, 2024 6.810 7.180 6.736 6.736 7,106 -0.03(-0.50%) 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.