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

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

5.920 -0.080 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.780 6.040 5.747 5.920 12,938 -0.05(-0.84%)
Dec 19, 2024 5.800 5.970 5.670 5.970 17,519 +0.21(+3.65%)
Dec 18, 2024 5.990 6.130 5.700 5.760 19,755 -0.43(-6.95%)
Dec 17, 2024 5.990 6.200 5.950 6.190 3,332 +0.08(+1.31%)
Dec 16, 2024 6.080 6.230 6.064 6.110 23,941 -0.07(-1.13%)
Dec 13, 2024 6.120 6.180 6.000 6.180 25,049 +0.09(+1.48%)
Dec 12, 2024 6.200 6.336 6.050 6.090 12,475 -0.12(-1.93%)
Dec 11, 2024 6.460 6.520 6.150 6.210 48,477 -0.25(-3.87%)
Dec 10, 2024 6.580 6.580 6.460 6.460 6,160 -0.09(-1.37%)
Dec 09, 2024 6.400 6.730 6.400 6.550 89,389 -0.24(-3.53%)
Dec 06, 2024 6.330 6.790 6.330 6.790 2,376 +0.51(+8.12%)
Dec 05, 2024 6.560 6.560 6.160 6.280 33,567 -0.40(-5.99%)
Dec 04, 2024 6.540 6.806 6.477 6.680 12,342 +0.14(+2.13%)
Dec 03, 2024 6.785 6.830 6.414 6.541 42,085 -0.18(-2.67%)
Dec 02, 2024 6.800 6.850 6.720 6.720 2,710 -0.14(-2.01%)
Nov 29, 2024 6.380 6.990 6.380 6.857 23,413 +0.21(+3.12%)
Nov 27, 2024 6.450 6.950 6.250 6.650 83,946 +0.16(+2.49%)
Nov 26, 2024 7.010 7.010 6.150 6.489 72,324 -0.42(-6.10%)
Nov 25, 2024 6.980 7.030 6.817 6.910 18,607 +0.12(+1.69%)
Nov 22, 2024 6.610 6.795 6.460 6.795 74,540 +0.25(+3.74%)
Nov 21, 2024 6.140 6.550 6.100 6.550 23,739 +0.12(+1.87%)
Nov 20, 2024 6.350 6.500 6.000 6.430 39,334 -0.04(-0.54%)
Nov 19, 2024 6.490 6.673 6.270 6.465 16,124 -0.13(-2.05%)
Nov 18, 2024 6.820 6.820 6.450 6.600 11,696 -0.10(-1.49%)
Nov 15, 2024 6.660 6.873 6.660 6.700 9,950 -0.06(-0.89%)
Nov 14, 2024 6.800 6.960 6.640 6.760 14,006 -0.19(-2.73%)
Nov 13, 2024 7.020 7.295 6.645 6.950 50,373 -0.14(-1.97%)
Nov 12, 2024 7.300 7.500 7.080 7.090 21,320 -0.31(-4.19%)
Nov 11, 2024 7.440 7.850 7.400 7.400 89,303 -0.23(-3.01%)
Nov 08, 2024 6.850 7.840 6.850 7.630 156,496 +0.76(+11.06%)
Nov 07, 2024 6.910 7.010 6.860 6.870 5,841 -0.18(-2.55%)
Nov 06, 2024 6.820 7.072 6.800 7.050 14,951 +0.35(+5.22%)
Nov 05, 2024 6.710 6.890 6.700 6.700 5,795 -0.08(-1.18%)
Nov 04, 2024 6.980 6.980 6.750 6.780 18,942 -0.21(-3.00%)
Nov 01, 2024 7.020 7.100 6.879 6.990 12,351 -0.05(-0.71%)
Oct 31, 2024 7.010 7.040 6.810 7.040 26,102 +0.19(+2.77%)
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%)
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 following
Privacy Policy and Terms and Conditions.