Skip to main content

Kala Bio Inc (NQ: KALA )

7.660 +0.330 (+4.50%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 7.780 7.795 7.310 7.660 31,846 +0.33(+4.50%)
Mar 01, 2024 7.500 7.500 7.050 7.330 31,600 +0.15(+2.09%)
Feb 29, 2024 7.180 7.300 7.030 7.180 39,251 -0.00(-0.07%)
Feb 28, 2024 7.220 7.340 7.110 7.185 9,072 +0.03(+0.49%)
Feb 27, 2024 7.220 7.220 7.060 7.150 11,086 -0.08(-1.16%)
Feb 26, 2024 7.020 7.453 7.020 7.234 30,323 +0.17(+2.46%)
Feb 23, 2024 7.720 7.760 7.000 7.060 44,539 -0.94(-11.75%)
Feb 22, 2024 7.140 8.230 7.060 8.000 171,484 +0.86(+12.04%)
Feb 21, 2024 6.830 7.140 6.830 7.140 2,778 -0.03(-0.42%)
Feb 20, 2024 6.790 7.170 6.790 7.170 6,824 +0.08(+1.13%)
Feb 16, 2024 7.130 7.180 7.000 7.090 12,366 -0.09(-1.25%)
Feb 15, 2024 7.200 7.400 6.920 7.180 25,358 +0.31(+4.51%)
Feb 14, 2024 7.180 7.180 6.735 6.870 24,571 -0.12(-1.72%)
Feb 13, 2024 7.240 7.240 6.910 6.990 25,320 -0.19(-2.65%)
Feb 12, 2024 7.260 7.351 7.170 7.180 9,959 -0.19(-2.58%)
Feb 09, 2024 6.920 7.390 6.920 7.370 38,563 +0.43(+6.20%)
Feb 08, 2024 6.920 7.152 6.900 6.940 3,865 -0.04(-0.57%)
Feb 07, 2024 6.980 7.390 6.851 6.980 53,625 -0.03(-0.43%)
Feb 06, 2024 6.960 7.010 6.709 7.010 7,907 +0.04(+0.57%)
Feb 05, 2024 7.100 7.100 6.650 6.970 14,249 +0.01(+0.14%)
Feb 02, 2024 6.880 7.010 6.430 6.960 49,010 +0.08(+1.16%)
Feb 01, 2024 6.950 7.040 6.860 6.880 13,638 -0.07(-1.01%)
Jan 31, 2024 6.990 7.127 6.920 6.950 44,124 -0.09(-1.28%)
Jan 30, 2024 7.170 7.230 6.960 7.040 25,290 -0.25(-3.43%)
Jan 29, 2024 7.200 7.383 7.125 7.290 13,786 +0.17(+2.39%)
Jan 26, 2024 7.130 7.320 7.100 7.120 21,964 -0.01(-0.14%)
Jan 25, 2024 7.120 7.320 7.110 7.130 9,950 -0.04(-0.56%)
Jan 24, 2024 7.050 7.480 7.020 7.170 39,925 -0.02(-0.28%)
Jan 23, 2024 7.110 7.200 7.000 7.190 20,653 +0.08(+1.13%)
Jan 22, 2024 7.300 7.473 7.000 7.110 32,910 -0.31(-4.18%)
Jan 19, 2024 8.400 8.400 7.300 7.420 84,458 -1.00(-11.91%)
Jan 18, 2024 8.640 8.890 8.210 8.423 30,014 -0.58(-6.41%)
Jan 17, 2024 7.930 9.250 7.910 9.000 169,346 +1.15(+14.65%)
Jan 16, 2024 7.820 8.275 7.780 7.850 32,597 -0.20(-2.48%)
Jan 12, 2024 7.700 8.100 7.510 8.050 18,563 +0.33(+4.27%)
Jan 11, 2024 7.620 7.960 7.400 7.720 25,899 -0.05(-0.64%)
Jan 10, 2024 8.240 8.410 7.510 7.770 47,825 -0.41(-5.01%)
Jan 09, 2024 7.420 8.490 7.090 8.180 141,568 +1.06(+14.97%)
Jan 08, 2024 6.996 7.200 6.850 7.115 19,196 +0.12(+1.64%)
Jan 05, 2024 7.030 7.067 6.975 7.000 16,099 +0.00(+0.00%)
Jan 04, 2024 6.820 7.110 6.730 7.000 42,923 -0.12(-1.69%)
Jan 03, 2024 6.950 7.200 6.870 7.120 19,828 +0.17(+2.45%)
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.