KALA BIO, Inc. (KALA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.72 | 7.03 | 6.70 | 6.76 | 6.76 | 8,100 |
| May 01, 2024 | 6.62 | 7.09 | 6.62 | 6.81 | 6.81 | 8,700 |
| Apr 30, 2024 | 6.84 | 6.85 | 6.74 | 6.82 | 6.82 | 1,600 |
| Apr 29, 2024 | 6.35 | 6.98 | 6.35 | 6.85 | 6.85 | 10,200 |
| Apr 26, 2024 | 6.32 | 6.54 | 6.24 | 6.30 | 6.30 | 5,700 |
| Apr 25, 2024 | 6.70 | 6.77 | 6.18 | 6.18 | 6.18 | 8,200 |
| Apr 24, 2024 | 6.48 | 6.51 | 6.40 | 6.40 | 6.40 | 1,100 |
| Apr 23, 2024 | 6.26 | 6.68 | 6.22 | 6.57 | 6.57 | 5,300 |
| Apr 22, 2024 | 6.47 | 6.47 | 6.15 | 6.33 | 6.33 | 12,600 |
| Apr 19, 2024 | 6.83 | 6.83 | 6.43 | 6.59 | 6.59 | 7,600 |
| Apr 18, 2024 | 6.90 | 6.90 | 6.66 | 6.81 | 6.81 | 9,300 |
| Apr 17, 2024 | 6.84 | 6.99 | 6.65 | 6.84 | 6.84 | 14,800 |
| Apr 16, 2024 | 7.14 | 7.20 | 6.85 | 6.85 | 6.85 | 17,900 |
| Apr 15, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 24,000 |
| Apr 12, 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 16,100 |
| Apr 11, 2024 | 7.34 | 7.61 | 7.20 | 7.20 | 7.20 | 18,700 |
| Apr 10, 2024 | 7.30 | 7.49 | 7.21 | 7.35 | 7.35 | 20,800 |
| Apr 09, 2024 | 7.60 | 7.70 | 7.40 | 7.41 | 7.41 | 18,300 |
| Apr 08, 2024 | 7.56 | 7.80 | 7.56 | 7.62 | 7.62 | 5,600 |
| Apr 05, 2024 | 7.60 | 7.98 | 7.60 | 7.60 | 7.60 | 13,100 |
| Apr 04, 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 5,000 |
| Apr 03, 2024 | 7.84 | 7.99 | 7.72 | 7.78 | 7.78 | 21,500 |
| Apr 02, 2024 | 8.00 | 8.12 | 7.81 | 7.99 | 7.99 | 11,800 |
| Apr 01, 2024 | 8.00 | 8.00 | 7.78 | 7.99 | 7.99 | 14,300 |
| Mar 28, 2024 | 7.83 | 8.00 | 7.81 | 7.97 | 7.97 | 9,900 |
| Mar 27, 2024 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 8,600 |
| Mar 26, 2024 | 7.85 | 8.00 | 7.64 | 7.88 | 7.88 | 14,700 |
| Mar 25, 2024 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 23,000 |
| Mar 22, 2024 | 8.00 | 8.00 | 7.88 | 7.99 | 7.99 | 8,400 |
| Mar 21, 2024 | 7.69 | 8.00 | 7.69 | 8.00 | 8.00 | 14,300 |
| Mar 20, 2024 | 7.68 | 8.00 | 7.68 | 7.95 | 7.95 | 21,100 |
| Mar 19, 2024 | 7.55 | 8.00 | 7.55 | 7.72 | 7.72 | 17,400 |
| Mar 18, 2024 | 7.62 | 8.00 | 7.62 | 7.70 | 7.70 | 27,100 |
| Mar 15, 2024 | 7.51 | 7.79 | 7.51 | 7.53 | 7.53 | 11,900 |
| Mar 14, 2024 | 7.53 | 7.69 | 7.50 | 7.63 | 7.63 | 10,900 |
| Mar 13, 2024 | 7.56 | 7.70 | 7.53 | 7.65 | 7.65 | 7,600 |
| Mar 12, 2024 | 7.78 | 7.78 | 7.56 | 7.57 | 7.57 | 9,200 |
| Mar 11, 2024 | 7.99 | 7.99 | 7.50 | 7.82 | 7.82 | 18,400 |
| Mar 08, 2024 | 7.36 | 7.70 | 7.33 | 7.50 | 7.50 | 20,400 |
| Mar 07, 2024 | 7.33 | 7.58 | 7.30 | 7.33 | 7.33 | 17,900 |
| Mar 06, 2024 | 7.47 | 7.55 | 7.30 | 7.49 | 7.49 | 9,100 |
| Mar 05, 2024 | 7.37 | 7.55 | 7.31 | 7.47 | 7.47 | 8,800 |
| Mar 04, 2024 | 7.78 | 7.80 | 7.31 | 7.66 | 7.66 | 31,800 |
| Mar 01, 2024 | 7.50 | 7.50 | 7.05 | 7.33 | 7.33 | 31,600 |
| Feb 29, 2024 | 7.18 | 7.30 | 7.03 | 7.18 | 7.18 | 39,300 |
| Feb 28, 2024 | 7.22 | 7.34 | 7.11 | 7.18 | 7.18 | 9,100 |
| Feb 27, 2024 | 7.22 | 7.22 | 7.06 | 7.15 | 7.15 | 11,100 |
| Feb 26, 2024 | 7.02 | 7.45 | 7.02 | 7.23 | 7.23 | 30,300 |
| Feb 23, 2024 | 7.72 | 7.76 | 7.00 | 7.06 | 7.06 | 44,500 |
| Feb 22, 2024 | 7.14 | 8.23 | 7.06 | 8.00 | 8.00 | 171,500 |
| Feb 21, 2024 | 6.83 | 7.14 | 6.83 | 7.14 | 7.14 | 2,800 |
| Feb 20, 2024 | 6.79 | 7.17 | 6.79 | 7.17 | 7.17 | 6,800 |
| Feb 16, 2024 | 7.13 | 7.18 | 7.00 | 7.09 | 7.09 | 12,400 |
| Feb 15, 2024 | 7.20 | 7.40 | 6.92 | 7.18 | 7.18 | 25,400 |
| Feb 14, 2024 | 7.18 | 7.18 | 6.74 | 6.87 | 6.87 | 24,600 |
| Feb 13, 2024 | 7.24 | 7.24 | 6.91 | 6.99 | 6.99 | 25,300 |
| Feb 12, 2024 | 7.26 | 7.35 | 7.17 | 7.18 | 7.18 | 10,000 |
| Feb 09, 2024 | 6.92 | 7.39 | 6.92 | 7.37 | 7.37 | 38,600 |
| Feb 08, 2024 | 6.92 | 7.15 | 6.90 | 6.94 | 6.94 | 3,900 |
| Feb 07, 2024 | 6.98 | 7.39 | 6.85 | 6.98 | 6.98 | 53,600 |
| Feb 06, 2024 | 6.96 | 7.01 | 6.71 | 7.01 | 7.01 | 7,900 |
| Feb 05, 2024 | 7.10 | 7.10 | 6.65 | 6.97 | 6.97 | 14,200 |
| Feb 02, 2024 | 6.88 | 7.01 | 6.43 | 6.96 | 6.96 | 49,000 |
| Feb 01, 2024 | 6.95 | 7.04 | 6.86 | 6.88 | 6.88 | 13,600 |
| Jan 31, 2024 | 6.99 | 7.13 | 6.92 | 6.95 | 6.95 | 44,100 |
| Jan 30, 2024 | 7.17 | 7.23 | 6.96 | 7.04 | 7.04 | 25,300 |
| Jan 29, 2024 | 7.20 | 7.38 | 7.13 | 7.29 | 7.29 | 13,800 |
| Jan 26, 2024 | 7.13 | 7.32 | 7.10 | 7.12 | 7.12 | 22,000 |
| Jan 25, 2024 | 7.12 | 7.32 | 7.11 | 7.13 | 7.13 | 10,000 |
| Jan 24, 2024 | 7.05 | 7.48 | 7.02 | 7.17 | 7.17 | 39,900 |
| Jan 23, 2024 | 7.11 | 7.20 | 7.00 | 7.19 | 7.19 | 20,700 |
| Jan 22, 2024 | 7.30 | 7.47 | 7.00 | 7.11 | 7.11 | 32,900 |
| Jan 19, 2024 | 8.40 | 8.40 | 7.30 | 7.42 | 7.42 | 84,400 |
| Jan 18, 2024 | 8.64 | 8.89 | 8.21 | 8.42 | 8.42 | 30,000 |
| Jan 17, 2024 | 7.93 | 9.25 | 7.91 | 9.00 | 9.00 | 169,300 |
| Jan 16, 2024 | 7.82 | 8.27 | 7.78 | 7.85 | 7.85 | 32,600 |
| Jan 12, 2024 | 7.70 | 8.10 | 7.51 | 8.05 | 8.05 | 18,600 |
| Jan 11, 2024 | 7.62 | 7.96 | 7.40 | 7.72 | 7.72 | 25,900 |
| Jan 10, 2024 | 8.24 | 8.41 | 7.51 | 7.77 | 7.77 | 47,800 |
| Jan 09, 2024 | 7.42 | 8.49 | 7.09 | 8.18 | 8.18 | 142,300 |
| Jan 08, 2024 | 7.00 | 7.20 | 6.85 | 7.11 | 7.11 | 19,200 |
| Jan 05, 2024 | 7.03 | 7.07 | 6.97 | 7.00 | 7.00 | 16,100 |
| Jan 04, 2024 | 6.82 | 7.11 | 6.73 | 7.00 | 7.00 | 43,300 |
| Jan 03, 2024 | 6.95 | 7.20 | 6.87 | 7.12 | 7.12 | 19,800 |
| Jan 02, 2024 | 7.01 | 7.25 | 6.83 | 6.95 | 6.95 | 22,700 |
| Dec 29, 2023 | 7.18 | 7.39 | 6.81 | 7.00 | 7.00 | 60,700 |
| Dec 28, 2023 | 7.82 | 7.93 | 7.28 | 7.43 | 7.43 | 40,700 |
| Dec 27, 2023 | 7.59 | 8.29 | 7.59 | 7.70 | 7.70 | 37,300 |
| Dec 26, 2023 | 7.38 | 7.81 | 7.25 | 7.61 | 7.61 | 28,000 |
| Dec 22, 2023 | 6.86 | 7.69 | 6.86 | 7.37 | 7.37 | 59,200 |
| Dec 21, 2023 | 6.77 | 7.10 | 6.77 | 6.95 | 6.95 | 26,800 |
| Dec 20, 2023 | 6.76 | 6.93 | 6.75 | 6.83 | 6.83 | 70,200 |
| Dec 19, 2023 | 6.82 | 7.09 | 6.81 | 6.84 | 6.84 | 31,300 |
| Dec 18, 2023 | 6.92 | 7.10 | 6.75 | 6.75 | 6.75 | 39,600 |
| Dec 15, 2023 | 6.65 | 7.00 | 6.49 | 6.78 | 6.78 | 24,700 |
| Dec 14, 2023 | 6.80 | 7.18 | 6.67 | 6.67 | 6.67 | 49,600 |
| Dec 13, 2023 | 7.23 | 7.23 | 6.67 | 6.67 | 6.67 | 59,300 |
| Dec 12, 2023 | 7.16 | 7.68 | 7.00 | 7.22 | 7.22 | 22,700 |
| Dec 11, 2023 | 7.39 | 7.69 | 7.18 | 7.24 | 7.24 | 21,200 |
| Dec 08, 2023 | 7.40 | 7.60 | 7.20 | 7.52 | 7.52 | 49,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.