Skip to main content

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

6.775 -0.175 (-2.52%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 6.755 7.130 6.755 6.950 15,145 +0.05(+0.66%)
Mar 11, 2025 6.610 6.905 6.490 6.905 6,218 +0.12(+1.84%)
Mar 10, 2025 7.130 7.130 6.660 6.780 10,838 -0.27(-3.83%)
Mar 07, 2025 7.010 7.077 6.830 7.050 11,728 -0.12(-1.67%)
Mar 06, 2025 7.310 7.370 6.745 7.170 31,585 -0.40(-5.28%)
Mar 05, 2025 6.930 7.968 6.930 7.570 80,184 +0.65(+9.39%)
Mar 04, 2025 6.725 6.997 6.444 6.920 12,978 -0.07(-1.00%)
Mar 03, 2025 7.190 7.190 6.662 6.990 32,569 +0.06(+0.87%)
Feb 28, 2025 7.170 7.170 6.614 6.930 10,771 -0.04(-0.57%)
Feb 27, 2025 6.860 7.150 6.599 6.970 24,582 +0.26(+3.87%)
Feb 26, 2025 6.450 6.750 6.410 6.710 26,452 +0.14(+2.13%)
Feb 25, 2025 6.500 6.750 6.477 6.570 21,920 -0.07(-1.05%)
Feb 24, 2025 6.650 6.703 6.390 6.640 37,674 +0.00(+0.00%)
Feb 21, 2025 6.950 6.950 6.550 6.640 31,165 -0.20(-2.92%)
Feb 20, 2025 6.800 6.990 6.500 6.840 32,471 +0.07(+1.03%)
Feb 19, 2025 7.250 7.610 6.605 6.770 112,476 -0.45(-6.23%)
Feb 18, 2025 8.380 8.380 7.210 7.220 155,144 -1.16(-13.84%)
Feb 14, 2025 7.840 8.650 7.705 8.380 73,723 +0.62(+7.99%)
Feb 13, 2025 7.400 7.860 7.010 7.760 105,039 +0.32(+4.30%)
Feb 12, 2025 8.020 8.990 6.971 7.440 622,073 -3.44(-31.62%)
Feb 11, 2025 10.07 10.88 10.00 10.88 113,723 +0.58(+5.63%)
Feb 10, 2025 11.20 11.20 9.830 10.30 63,295 -0.72(-6.53%)
Feb 07, 2025 10.48 11.20 10.48 11.02 92,202 +0.29(+2.70%)
Feb 06, 2025 9.550 10.79 9.550 10.73 83,183 +1.03(+10.62%)
Feb 05, 2025 9.150 9.800 9.150 9.700 77,623 +0.40(+4.30%)
Feb 04, 2025 9.250 9.659 9.250 9.300 24,103 +0.08(+0.87%)
Feb 03, 2025 9.070 9.400 9.000 9.220 41,029 +0.02(+0.22%)
Jan 31, 2025 9.570 9.590 8.870 9.200 188,070 -0.28(-2.95%)
Jan 30, 2025 8.850 9.740 8.340 9.480 69,002 +0.65(+7.36%)
Jan 29, 2025 8.700 8.900 8.340 8.830 29,480 +0.06(+0.68%)
Jan 28, 2025 8.350 8.950 8.037 8.770 73,092 +0.40(+4.84%)
Jan 27, 2025 8.000 8.440 7.840 8.365 112,388 +0.26(+3.14%)
Jan 24, 2025 8.250 8.295 7.920 8.110 60,932 -0.04(-0.49%)
Jan 23, 2025 7.620 8.350 7.612 8.150 61,228 +0.46(+5.98%)
Jan 22, 2025 7.650 7.850 7.510 7.690 75,966 +0.01(+0.13%)
Jan 21, 2025 7.300 7.850 7.000 7.680 140,754 +0.43(+5.93%)
Jan 17, 2025 7.010 7.600 7.010 7.250 17,502 +0.24(+3.42%)
Jan 16, 2025 7.150 7.240 6.955 7.010 7,576 -0.12(-1.68%)
Jan 15, 2025 6.500 7.185 6.500 7.130 13,759 +0.48(+7.22%)
Jan 14, 2025 6.620 6.741 6.513 6.650 20,121 +0.10(+1.53%)
Jan 13, 2025 6.710 6.845 6.550 6.550 15,797 -0.26(-3.82%)
Jan 10, 2025 6.800 7.120 6.610 6.810 36,908 -0.01(-0.15%)
Jan 08, 2025 7.490 7.704 6.760 6.820 66,008 -0.87(-11.31%)
Jan 07, 2025 7.650 7.838 7.410 7.690 45,377 +0.16(+2.12%)
Jan 06, 2025 8.010 8.140 7.450 7.530 79,997 -0.40(-5.04%)
Jan 03, 2025 7.800 8.390 7.800 7.930 114,431 +0.22(+2.85%)
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.