Skip to main content

Kala Bio Inc (NQ: KALA )

5.400 +0.100 (+1.89%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.