Kala Pharmaceuticals Inc (NQ: KALA )

7.470 USD -0.140 (-1.84%)
Official Closing Price Updated: 7:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.640 7.640 7.290 7.470 1,095,100 -0.14(-1.84%)
Apr 15, 2021 7.430 7.670 7.390 7.610 1,508,900 +0.40(+5.55%)
Apr 14, 2021 7.100 7.390 7.080 7.210 1,160,249 +0.05(+0.70%)
Apr 13, 2021 6.910 7.170 6.750 7.160 892,380 +0.29(+4.22%)
Apr 12, 2021 7.500 7.510 6.780 6.870 1,729,614 -0.70(-9.25%)
Apr 09, 2021 7.260 7.740 7.200 7.570 1,354,200 +0.31(+4.27%)
Apr 08, 2021 7.200 7.300 7.120 7.260 525,652 +0.07(+0.97%)
Apr 07, 2021 7.060 7.300 7.010 7.190 913,165 +0.06(+0.84%)
Apr 06, 2021 7.300 7.690 7.090 7.130 1,211,805 -0.11(-1.52%)
Apr 05, 2021 7.230 7.300 7.080 7.240 1,204,588 +0.13(+1.83%)
Apr 01, 2021 6.870 7.330 6.750 7.110 1,378,100 +0.37(+5.49%)
Mar 31, 2021 6.550 6.770 6.450 6.740 1,687,166 +0.34(+5.31%)
Mar 30, 2021 6.340 6.550 6.110 6.400 2,513,440 +0.16(+2.56%)
Mar 29, 2021 7.060 7.070 6.000 6.240 8,282,754 -0.78(-11.11%)
Mar 26, 2021 7.220 7.300 6.470 7.020 5,847,900 -0.18(-2.50%)
Mar 25, 2021 7.010 7.220 6.770 7.200 2,635,186 +0.06(+0.84%)
Mar 24, 2021 7.750 7.797 7.020 7.140 3,850,745 -0.51(-6.67%)
Mar 23, 2021 8.010 8.080 7.520 7.650 3,125,257 -0.44(-5.44%)
Mar 22, 2021 8.260 8.335 7.880 8.090 3,699,932 +0.06(+0.75%)
Mar 19, 2021 7.610 8.090 7.610 8.030 1,923,300 +0.37(+4.83%)
Mar 18, 2021 8.000 8.120 7.520 7.660 2,836,017 -0.33(-4.13%)
Mar 17, 2021 7.730 8.070 7.520 7.990 2,777,461 +0.16(+2.04%)
Mar 16, 2021 7.770 8.090 7.640 7.830 1,751,798 +0.29(+3.85%)
Mar 15, 2021 7.650 7.750 7.330 7.540 2,880,874 -0.12(-1.57%)
Mar 12, 2021 7.680 7.890 7.480 7.660 1,533,700 -0.06(-0.78%)
Mar 11, 2021 7.560 7.720 7.520 7.720 946,726 +0.23(+3.07%)
Mar 10, 2021 7.609 7.640 7.340 7.490 1,038,176 -0.01(-0.13%)
Mar 09, 2021 7.160 7.590 7.160 7.500 1,251,146 +0.43(+6.08%)
Mar 08, 2021 7.070 7.494 6.980 7.070 1,516,625 -0.05(-0.70%)
Mar 05, 2021 7.150 7.170 6.390 7.120 3,445,000 +0.03(+0.42%)
Mar 04, 2021 7.430 7.610 6.920 7.090 2,556,908 -0.46(-6.09%)
Mar 03, 2021 7.570 7.850 7.390 7.550 2,554,587 +0.19(+2.58%)
Mar 02, 2021 7.360 7.540 7.270 7.360 1,691,695 +0.00(+0.00%)
Mar 01, 2021 7.600 7.650 7.310 7.360 1,900,623 -0.05(-0.67%)
Feb 26, 2021 7.760 8.060 7.260 7.410 3,163,400 -0.33(-4.26%)
Feb 25, 2021 8.850 9.000 7.670 7.740 5,008,033 -1.19(-13.33%)
Feb 24, 2021 9.100 9.140 8.720 8.930 2,156,838 -0.08(-0.89%)
Feb 23, 2021 8.900 9.070 8.200 9.010 2,653,347 -0.23(-2.49%)
Feb 22, 2021 9.190 9.590 9.090 9.240 1,706,735 +0.22(+2.44%)
Feb 19, 2021 8.760 9.080 8.630 9.020 1,772,600 +0.29(+3.32%)
Feb 18, 2021 8.980 9.250 8.610 8.730 1,556,948 -0.34(-3.75%)
Feb 17, 2021 9.160 9.300 8.650 9.070 2,431,496 -0.41(-4.32%)
Feb 16, 2021 9.130 9.680 8.820 9.480 3,372,107 +0.85(+9.85%)
Feb 12, 2021 8.840 8.990 8.450 8.630 1,566,100 -0.15(-1.71%)
Feb 11, 2021 9.430 9.480 8.500 8.780 3,305,475 -0.67(-7.09%)
Feb 10, 2021 9.500 9.830 9.020 9.450 2,061,272 +0.06(+0.64%)
Feb 09, 2021 9.600 9.730 9.160 9.390 2,795,246 -0.19(-1.98%)
Feb 08, 2021 9.920 9.970 9.420 9.580 2,819,274 +0.16(+1.70%)
Feb 05, 2021 9.230 9.600 8.880 9.420 2,065,900 +0.32(+3.52%)
Feb 04, 2021 8.900 9.850 8.700 9.100 3,337,897 +0.44(+5.08%)
Feb 03, 2021 8.580 8.940 8.410 8.660 2,396,501 +0.45(+5.48%)
Feb 02, 2021 7.810 8.370 7.630 8.210 1,810,853 +0.55(+7.18%)
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.