Stock Quote

Kala Pharmaceuticals Inc (NQ: KALA )

0.7654 USD -0.0046 (-0.60%)
Streaming Delayed Price Updated: 1:26 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 0.8484 0.8550 0.7631 0.7710 939,019 -0.08(-9.58%)
Jan 26, 2022 0.9100 0.9395 0.8400 0.8527 551,590 -0.04(-4.18%)
Jan 25, 2022 0.8600 0.9099 0.8232 0.8899 334,642 +0.02(+2.63%)
Jan 24, 2022 0.7805 0.8800 0.7500 0.8671 853,607 +0.06(+6.98%)
Jan 21, 2022 0.8600 0.8898 0.8011 0.8105 705,108 -0.06(-7.21%)
Jan 20, 2022 0.9300 0.9700 0.8682 0.8735 539,906 -0.05(-5.06%)
Jan 19, 2022 0.9700 0.9799 0.9155 0.9201 547,304 -0.02(-1.92%)
Jan 18, 2022 1.010 1.030 0.9356 0.9381 659,317 -0.10(-9.80%)
Jan 14, 2022 1.040 0 -0.01(-0.95%)
Jan 13, 2022 1.040 1.060 1.020 1.050 451,847 +0.03(+2.94%)
Jan 12, 2022 1.050 1.105 1.010 1.020 1,005,424 -0.03(-2.86%)
Jan 11, 2022 1.080 1.160 1.040 1.050 1,326,284 -0.01(-0.94%)
Jan 10, 2022 1.090 1.100 1.010 1.060 1,012,997 -0.02(-1.85%)
Jan 07, 2022 1.090 1.150 1.070 1.080 670,174 +0.00(+0.00%)
Jan 06, 2022 1.160 1.170 1.080 1.080 874,299 -0.07(-6.09%)
Jan 05, 2022 1.270 1.290 1.150 1.150 740,327 -0.12(-9.45%)
Jan 04, 2022 1.390 1.390 1.250 1.270 1,708,467 -0.10(-7.30%)
Jan 03, 2022 1.230 1.405 1.230 1.370 1,608,113 +0.16(+13.22%)
Dec 31, 2021 1.260 1.270 1.200 1.210 1,519,808 -0.01(-0.82%)
Dec 30, 2021 1.120 1.270 1.110 1.220 1,826,282 +0.06(+5.17%)
Dec 29, 2021 1.180 1.190 1.140 1.160 1,297,000 -0.04(-3.33%)
Dec 28, 2021 1.230 1.240 1.190 1.200 1,397,139 -0.03(-2.44%)
Dec 27, 2021 1.340 1.360 1.220 1.230 1,835,263 -0.13(-9.56%)
Dec 23, 2021 1.330 1.360 1.300 1.360 976,140 +0.02(+1.49%)
Dec 22, 2021 1.370 1.390 1.300 1.340 1,157,071 -0.03(-2.19%)
Dec 21, 2021 1.360 1.400 1.340 1.370 884,793 +0.00(+0.00%)
Dec 20, 2021 1.370 1.400 1.280 1.370 1,049,928 -0.03(-2.14%)
Dec 17, 2021 1.370 1.490 1.335 1.400 1,978,032 +0.01(+0.72%)
Dec 16, 2021 1.480 1.480 1.360 1.390 1,133,609 -0.05(-3.47%)
Dec 15, 2021 1.440 1.460 1.330 1.440 1,381,844 +0.01(+0.70%)
Dec 14, 2021 1.570 1.570 1.420 1.430 1,057,267 -0.12(-7.74%)
Dec 13, 2021 1.590 1.650 1.475 1.550 1,235,025 -0.04(-2.52%)
Dec 10, 2021 1.680 1.680 1.525 1.590 1,096,209 -0.05(-3.05%)
Dec 09, 2021 1.720 1.745 1.620 1.640 495,802 -0.07(-4.09%)
Dec 08, 2021 1.680 1.750 1.650 1.710 486,266 +0.01(+0.59%)
Dec 07, 2021 1.650 1.745 1.630 1.700 615,797 +0.08(+4.94%)
Dec 06, 2021 1.690 1.740 1.620 1.620 1,217,889 -0.10(-5.81%)
Dec 03, 2021 1.820 1.835 1.720 1.720 1,171,022 -0.10(-5.49%)
Dec 02, 2021 1.720 1.835 1.720 1.820 1,136,178 +0.09(+5.20%)
Dec 01, 2021 1.940 2.000 1.730 1.730 1,321,124 -0.17(-8.95%)
Nov 30, 2021 1.850 2.010 1.840 1.900 2,727,400 +0.05(+2.70%)
Nov 29, 2021 1.870 1.900 1.835 1.850 948,174 +0.00(+0.00%)
Nov 26, 2021 1.820 1.890 1.790 1.850 801,724 -0.07(-3.65%)
Nov 24, 2021 1.760 1.980 1.730 1.920 3,142,672 +0.16(+9.09%)
Nov 23, 2021 1.750 1.850 1.730 1.760 1,183,099 -0.02(-1.12%)
Nov 22, 2021 1.910 1.925 1.720 1.780 1,584,491 -0.13(-6.81%)
Nov 19, 2021 1.840 1.950 1.830 1.910 845,785 +0.05(+2.69%)
Nov 18, 2021 2.040 1.860 1.800 1.860 1,713,962 -0.16(-7.92%)
Nov 17, 2021 2.140 2.235 1.990 2.020 1,881,767 -0.14(-6.48%)
Nov 16, 2021 2.130 2.160 2.050 2.160 981,263 +0.06(+2.86%)
Nov 15, 2021 2.050 2.280 2.040 2.100 2,436,400 +0.03(+1.45%)
Nov 12, 2021 2.080 2.139 2.020 2.070 1,079,729 -0.02(-0.96%)
Nov 11, 2021 2.040 2.120 2.010 2.090 1,150,872 +0.02(+0.97%)
Nov 10, 2021 2.130 2.070 1,481,052 -0.08(-3.72%)
Nov 09, 2021 2.260 2.260 2.060 2.150 1,258,860 -0.08(-3.59%)
Nov 08, 2021 2.040 2.270 2.010 2.230 1,308,926 +0.16(+7.73%)
Nov 05, 2021 2.220 2.230 2.010 2.070 1,383,524 -0.07(-3.27%)
Nov 04, 2021 2.180 2.290 2.080 2.140 3,239,257 +0.00(+0.00%)
Nov 03, 2021 1.820 2.180 1.800 2.140 4,601,180 +0.34(+18.89%)
Nov 02, 2021 1.920 1.960 1.760 1.800 1,367,714 -0.02(-1.10%)
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.