Skip to main content

Kala Pharmaceuticals Inc (NQ: KALA )

16.52 +1.66 (+11.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 15.00 18.20 14.95 16.52 279,007 +1.66(+11.17%)
Jun 01, 2023 14.30 15.14 14.30 14.86 23,969 +0.56(+3.92%)
May 31, 2023 14.58 14.64 13.82 14.30 44,763 -0.25(-1.72%)
May 30, 2023 15.07 15.63 14.30 14.55 56,112 -0.50(-3.32%)
May 26, 2023 15.00 15.86 15.00 15.05 38,796 +0.29(+1.96%)
May 25, 2023 16.76 16.91 14.74 14.76 111,711 -1.87(-11.24%)
May 24, 2023 16.58 16.92 16.31 16.63 84,509 -0.09(-0.54%)
May 23, 2023 16.50 17.12 16.33 16.72 38,785 +0.23(+1.39%)
May 22, 2023 16.60 17.10 16.30 16.49 38,189 -0.10(-0.60%)
May 19, 2023 17.39 17.39 16.30 16.59 49,822 -0.79(-4.55%)
May 18, 2023 18.33 19.35 17.12 17.38 136,267 -1.25(-6.71%)
May 17, 2023 16.63 19.21 16.63 18.63 245,742 +2.05(+12.36%)
May 16, 2023 16.30 17.30 16.18 16.58 91,207 -0.09(-0.54%)
May 15, 2023 16.28 17.66 16.25 16.67 125,225 +0.39(+2.40%)
May 12, 2023 17.41 18.01 16.23 16.28 101,084 -1.46(-8.23%)
May 11, 2023 15.37 18.88 15.19 17.74 571,497 +2.39(+15.57%)
May 10, 2023 15.70 15.80 15.30 15.35 36,769 -0.06(-0.39%)
May 09, 2023 15.30 15.49 14.86 15.41 66,119 -0.39(-2.47%)
May 08, 2023 15.84 15.97 14.97 15.80 78,971 +0.48(+3.13%)
May 05, 2023 15.14 15.53 14.83 15.32 54,181 +0.11(+0.72%)
May 04, 2023 15.20 15.80 14.65 15.21 54,882 -0.28(-1.81%)
May 03, 2023 14.91 15.60 14.22 15.49 72,409 +0.30(+1.97%)
May 02, 2023 14.86 15.45 14.70 15.19 32,925 -0.17(-1.11%)
May 01, 2023 15.37 15.51 14.20 15.36 111,558 -0.41(-2.60%)
Apr 28, 2023 17.15 17.50 15.15 15.77 386,781 +0.35(+2.27%)
Apr 27, 2023 14.85 15.49 14.30 15.42 89,363 +0.44(+2.94%)
Apr 26, 2023 15.54 15.55 14.80 14.98 47,079 -0.54(-3.48%)
Apr 25, 2023 15.34 15.60 15.01 15.52 77,170 -0.23(-1.46%)
Apr 24, 2023 15.70 16.24 15.08 15.75 65,440 +0.00(+0.00%)
Apr 21, 2023 15.47 15.75 15.01 15.75 52,411 +0.06(+0.38%)
Apr 20, 2023 15.37 15.81 14.82 15.69 95,579 +0.01(+0.06%)
Apr 19, 2023 15.48 15.89 14.70 15.68 120,478 -0.12(-0.76%)
Apr 18, 2023 16.63 16.66 15.21 15.80 98,207 -0.87(-5.22%)
Apr 17, 2023 16.57 17.47 16.27 16.67 80,770 +0.04(+0.24%)
Apr 14, 2023 17.62 17.84 16.24 16.63 104,820 -1.21(-6.78%)
Apr 13, 2023 18.17 18.40 17.61 17.84 130,269 +0.37(+2.12%)
Apr 12, 2023 17.76 19.57 16.67 17.47 595,126 +0.43(+2.52%)
Apr 11, 2023 13.88 17.80 13.62 17.04 983,121 +3.18(+22.94%)
Apr 10, 2023 13.66 13.99 13.38 13.86 49,302 +0.06(+0.43%)
Apr 06, 2023 13.54 14.03 13.36 13.80 45,649 +0.09(+0.66%)
Apr 05, 2023 13.62 14.05 13.53 13.71 31,580 -0.19(-1.37%)
Apr 04, 2023 14.52 14.79 13.56 13.90 75,777 -0.60(-4.14%)
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.