Skip to main content

Kala Bio Inc (NQ: KALA )

9.635 -0.225 (-2.28%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 10.13 10.17 9.780 9.860 8,684 -0.48(-4.68%)
Sep 22, 2023 10.59 10.82 10.29 10.34 2,928 -0.35(-3.23%)
Sep 21, 2023 10.40 10.69 10.40 10.69 3,477 +0.03(+0.28%)
Sep 20, 2023 10.85 10.85 10.53 10.66 75,584 -0.09(-0.84%)
Sep 19, 2023 10.49 10.79 10.49 10.75 4,944 +0.09(+0.84%)
Sep 18, 2023 10.53 11.21 10.48 10.66 7,804 +0.03(+0.28%)
Sep 15, 2023 10.60 11.18 10.53 10.63 11,917 +0.15(+1.43%)
Sep 14, 2023 11.28 11.51 10.48 10.48 30,884 -0.67(-6.01%)
Sep 13, 2023 11.22 11.74 11.06 11.15 87,519 -0.25(-2.19%)
Sep 12, 2023 11.59 11.59 11.20 11.40 10,350 +0.09(+0.80%)
Sep 11, 2023 11.05 11.66 11.05 11.31 5,547 +0.24(+2.17%)
Sep 08, 2023 11.81 11.81 11.07 11.07 18,764 -0.91(-7.60%)
Sep 07, 2023 11.79 12.06 11.71 11.98 9,606 +0.06(+0.50%)
Sep 06, 2023 11.75 12.03 11.75 11.92 13,240 +0.24(+2.05%)
Sep 05, 2023 13.02 13.19 11.64 11.68 69,547 -1.53(-11.58%)
Sep 01, 2023 13.35 13.45 13.18 13.21 7,816 -0.21(-1.56%)
Aug 31, 2023 13.48 13.63 13.36 13.42 7,923 -0.08(-0.59%)
Aug 30, 2023 13.37 13.65 13.37 13.50 51,548 -0.03(-0.22%)
Aug 29, 2023 13.57 13.58 13.40 13.53 4,751 +0.15(+1.12%)
Aug 28, 2023 13.46 13.57 13.28 13.38 10,822 -0.22(-1.62%)
Aug 25, 2023 13.51 13.62 13.45 13.60 5,134 -0.09(-0.66%)
Aug 24, 2023 14.02 14.50 13.26 13.69 16,809 -0.53(-3.73%)
Aug 23, 2023 13.70 14.49 13.70 14.22 117,605 +0.04(+0.28%)
Aug 22, 2023 14.03 14.20 13.67 14.18 13,316 +0.36(+2.60%)
Aug 21, 2023 13.40 14.21 13.21 13.82 49,343 +0.17(+1.25%)
Aug 18, 2023 13.60 13.75 13.40 13.65 14,993 +0.10(+0.74%)
Aug 17, 2023 13.74 14.00 13.55 13.55 14,440 -0.16(-1.17%)
Aug 16, 2023 13.57 14.00 13.45 13.71 73,685 +0.01(+0.07%)
Aug 15, 2023 13.57 13.77 13.52 13.70 4,821 +0.11(+0.81%)
Aug 14, 2023 13.39 13.89 13.21 13.59 27,382 +0.13(+0.97%)
Aug 11, 2023 13.91 13.91 13.21 13.46 12,117 -0.23(-1.68%)
Aug 10, 2023 13.40 13.85 12.94 13.69 31,150 +0.54(+4.11%)
Aug 09, 2023 13.24 13.38 13.11 13.15 31,250 -0.20(-1.50%)
Aug 08, 2023 13.43 13.44 13.05 13.35 30,928 -0.07(-0.52%)
Aug 07, 2023 14.00 14.28 13.13 13.42 38,637 -0.70(-4.96%)
Aug 04, 2023 14.51 14.71 14.00 14.12 40,490 -0.23(-1.60%)
Aug 03, 2023 15.29 15.29 14.30 14.35 61,461 -0.80(-5.28%)
Aug 02, 2023 14.84 15.94 14.76 15.15 184,360 +0.18(+1.20%)
Aug 01, 2023 14.94 15.14 14.67 14.97 18,542 -0.06(-0.40%)
Jul 31, 2023 14.86 15.10 14.80 15.03 15,512 +0.21(+1.42%)
Jul 28, 2023 14.86 15.14 14.81 14.82 19,930 -0.20(-1.33%)
Jul 27, 2023 15.00 15.15 14.84 15.02 28,764 -0.08(-0.53%)
Jul 26, 2023 14.98 15.24 14.56 15.10 46,446 +0.29(+1.96%)
Jul 25, 2023 14.85 14.97 14.67 14.81 11,783 -0.07(-0.47%)
Jul 24, 2023 14.95 14.95 14.59 14.88 18,272 +0.15(+1.02%)
Jul 21, 2023 14.44 15.00 14.37 14.73 35,680 +0.24(+1.66%)
Jul 20, 2023 14.38 14.65 14.38 14.49 22,045 +0.02(+0.14%)
Jul 19, 2023 14.52 14.78 14.43 14.47 66,081 -0.32(-2.16%)
Jul 18, 2023 14.36 14.92 14.36 14.79 34,428 +0.29(+2.00%)
Jul 17, 2023 14.73 14.75 14.38 14.50 26,247 +0.07(+0.49%)
Jul 14, 2023 14.64 14.94 14.13 14.43 72,091 -0.06(-0.41%)
Jul 13, 2023 14.43 15.10 14.43 14.49 48,892 -0.08(-0.55%)
Jul 12, 2023 14.79 14.79 14.40 14.57 110,023 +0.26(+1.82%)
Jul 11, 2023 14.71 14.95 14.30 14.31 54,594 -0.39(-2.65%)
Jul 10, 2023 14.89 15.30 14.69 14.70 59,010 -0.24(-1.61%)
Jul 07, 2023 15.25 15.32 14.65 14.94 38,822 -0.43(-2.80%)
Jul 06, 2023 15.40 15.50 15.04 15.37 54,346 -0.24(-1.54%)
Jul 05, 2023 14.57 16.11 14.39 15.61 171,705 +0.94(+6.41%)
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.