KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
7.05
+0.35 (5.22%)
Nov 6, 2024, 4:00 PM EST - Market closed

KALA BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20246.827.076.807.057.055.22%14,950
Nov 5, 20246.716.896.706.706.70-1.18%5,795
Nov 4, 20246.986.986.756.786.78-3.00%18,943
Nov 1, 20247.027.106.886.996.99-0.71%12,351
Oct 31, 20247.027.046.817.047.042.77%26,104
Oct 30, 20246.757.006.756.856.85-4.73%22,371
Oct 29, 20247.247.246.837.197.19-18,833
Oct 28, 20246.757.246.667.197.195.74%36,744
Oct 25, 20246.767.126.606.806.803.82%70,775
Oct 24, 20246.206.856.056.556.558.26%92,011
Oct 23, 20245.406.255.406.056.059.40%31,112
Oct 22, 20245.175.535.155.535.535.53%22,682
Oct 21, 20245.225.255.075.245.240.77%11,117
Oct 18, 20245.245.255.005.205.201.72%9,830
Oct 17, 20245.255.304.955.115.11-2.81%12,552
Oct 16, 20245.125.395.125.265.261.15%10,031
Oct 15, 20245.175.255.045.205.200.58%6,338
Oct 14, 20245.195.395.155.175.17-1.88%8,808
Oct 11, 20245.265.375.195.275.270.17%6,142
Oct 10, 20245.355.355.135.265.260.67%8,418
Oct 9, 20245.305.395.085.235.23-1.60%23,700
Oct 8, 20245.355.375.305.315.31-0.75%6,702
Oct 7, 20245.315.405.255.355.35-0.93%7,641
Oct 4, 20245.285.405.255.405.401.89%9,210
Oct 3, 20245.455.455.295.305.30-1.67%5,387
Oct 2, 20245.365.465.335.395.39-1.64%6,877
Oct 1, 20245.705.705.255.485.48-3.86%10,973
Sep 30, 20245.405.765.375.705.706.54%6,518
Sep 27, 20245.125.395.125.355.351.90%4,928
Sep 26, 20245.475.565.155.255.25-3.85%27,411
Sep 25, 20245.555.555.425.465.46-1.09%9,623
Sep 24, 20245.695.735.455.525.52-2.82%21,432
Sep 23, 20245.915.915.685.685.68-1.90%14,614
Sep 20, 20245.775.905.755.795.79-0.17%43,901
Sep 19, 20245.986.055.805.805.80-12,514
Sep 18, 20245.906.055.805.805.800.87%10,088
Sep 17, 20245.805.955.735.755.75-0.17%15,763
Sep 16, 20245.936.095.765.765.76-2.54%12,863
Sep 13, 20245.976.205.915.915.91-0.67%8,275
Sep 12, 20246.046.115.955.955.95-1.16%6,539
Sep 11, 20245.956.045.956.026.021.86%10,635
Sep 10, 20245.996.085.905.915.91-0.67%6,289
Sep 9, 20245.916.025.815.955.95-0.83%8,148
Sep 6, 20245.816.025.736.006.002.56%11,492
Sep 5, 20245.816.025.815.855.85-2.82%6,560
Sep 4, 20246.146.145.926.026.022.21%1,431
Sep 3, 20245.856.115.855.895.890.68%17,593
Aug 30, 20246.006.005.855.855.85-0.68%1,560
Aug 29, 20245.846.125.845.895.89-0.17%3,659
Aug 28, 20245.915.975.865.905.90-2.64%5,820
Aug 27, 20246.056.135.906.066.06-1.14%3,237
Aug 26, 20246.056.156.056.136.132.00%9,706
Aug 23, 20245.926.015.836.016.010.17%6,040
Aug 22, 20246.096.095.806.006.00-0.17%12,269
Aug 21, 20246.106.426.006.016.01-3.38%20,888
Aug 20, 20246.186.336.126.226.22-0.96%3,412
Aug 19, 20246.116.446.036.286.282.78%9,192
Aug 16, 20246.146.225.956.116.11-2.71%4,468
Aug 15, 20246.056.306.056.286.283.54%10,296
Aug 14, 20246.046.195.886.076.071.25%5,899
Aug 13, 20246.046.105.815.995.991.44%10,816
Aug 12, 20245.986.195.775.915.910.94%10,032
Aug 9, 20245.865.945.805.855.851.74%16,454
Aug 8, 20246.026.175.745.755.75-6.35%20,106
Aug 7, 20246.116.225.836.146.14-0.81%12,264
Aug 6, 20246.176.345.816.196.194.03%18,022
Aug 5, 20245.706.455.465.955.950.85%111,795
Aug 2, 20246.266.295.905.905.90-6.05%18,673
Aug 1, 20246.416.456.256.286.28-3.38%17,202
Jul 31, 20246.406.756.406.506.500.46%8,372
Jul 30, 20247.067.146.396.476.47-8.49%33,054
Jul 29, 20247.227.256.937.077.072.39%8,478
Jul 26, 20247.027.096.796.916.91-4.63%32,804
Jul 25, 20247.177.357.007.247.24-1.76%12,917
Jul 24, 20246.937.376.877.377.374.10%47,097
Jul 23, 20246.927.086.627.087.083.21%17,005
Jul 22, 20246.777.096.616.866.861.48%42,355
Jul 19, 20246.996.996.666.766.76-1.02%32,393
Jul 18, 20247.367.786.836.836.83-10.25%40,835
Jul 17, 20247.617.747.367.617.61-2.69%20,808
Jul 16, 20247.587.867.517.827.823.58%34,550
Jul 15, 20247.467.887.337.557.550.94%20,504
Jul 12, 20247.097.567.017.487.483.31%40,156
Jul 11, 20247.667.857.207.247.24-4.74%69,879
Jul 10, 20247.257.887.147.607.606.89%150,354
Jul 9, 20246.787.236.497.117.114.41%111,906
Jul 8, 20246.997.206.816.816.81-1.30%98,082
Jul 5, 20246.787.176.726.906.901.17%74,895
Jul 3, 20246.586.976.586.826.821.64%42,558
Jul 2, 20246.867.176.526.716.71-2.61%118,898
Jul 1, 20247.057.306.326.896.89-2.82%331,758
Jun 28, 20246.727.606.407.097.099.92%1,084,368
Jun 27, 20245.807.075.806.456.4540.22%11,683,386
Jun 26, 20244.684.794.214.604.60-1.71%87,484
Jun 25, 20244.765.114.644.684.68-4.49%40,274
Jun 24, 20245.275.464.884.904.90-9.26%34,046
Jun 21, 20245.585.735.405.405.40-6,800
Jun 20, 20245.205.545.205.405.403.85%5,003
Jun 18, 20245.805.855.205.205.20-9.57%29,542
Jun 17, 20246.006.045.755.755.75-3.52%11,936