KALA BIO, Inc. - Common Stock (KALA)

2.2300
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 8:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KALA BIO, Inc. - Common Stock (KALA)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20262.422.422.202.2361,8142.23
5/28/20262.362.412.272.2960,2332.29
5/27/20262.152.382.132.3346,0912.33
5/26/20262.432.432.102.17134,1782.17
5/22/20262.612.662.402.4360,8322.43
5/21/20262.672.672.482.6071,6042.60
5/20/20262.612.882.532.6588,8982.65
5/19/20262.782.802.522.5350,9132.53
5/18/20262.902.922.602.7152,3642.71
5/15/20263.023.202.902.9351,5062.93
5/14/20263.053.122.873.0930,7523.09
5/13/20262.903.452.903.0679,9263.06
5/12/20263.823.892.853.12168,7923.12
5/11/20263.623.963.243.91189,0523.91
5/08/20260.080.080.070.087,526,2543.96
5/07/20260.090.090.080.088,199,1394.16
5/06/20260.110.120.100.121,270,9085.75
5/05/20260.110.120.110.112,104,5855.61
5/04/20260.110.120.110.111,626,0015.40
5/01/20260.110.120.110.113,418,3485.45
4/30/20260.110.110.100.113,085,1535.25
4/29/20260.110.110.100.113,839,1995.47
4/28/20260.120.120.100.114,639,0765.72
4/27/20260.140.170.120.125,442,2175.97
4/24/20260.150.160.140.147,360,3456.80
4/23/20260.180.180.150.153,594,3367.70
4/22/20260.190.190.170.183,940,3148.82
4/21/20260.200.210.180.196,780,8439.26
4/20/20260.190.200.190.201,944,75710.00
4/17/20260.190.210.190.201,690,8649.95
4/16/20260.200.200.180.193,183,5259.55
4/15/20260.220.220.190.203,503,6839.94
4/14/20260.230.230.210.232,051,33811.29
4/13/20260.240.240.200.224,666,51611.14
4/10/20260.190.210.190.203,327,56910.15
4/09/20260.180.190.170.181,596,3869.15
4/08/20260.170.180.160.181,805,0788.89
4/07/20260.170.170.150.161,797,4408.06
4/06/20260.170.180.160.171,557,1808.64
4/02/20260.160.170.150.173,295,3308.51
4/01/20260.180.200.160.165,713,7048.15
3/31/20260.170.180.170.171,968,1908.65
3/30/20260.180.180.160.173,063,0358.55
3/27/20260.200.200.160.184,470,8098.79
3/26/20260.210.220.200.202,105,50310.00
3/25/20260.220.230.210.213,714,25510.71
3/24/20260.230.240.210.213,758,23210.62
3/23/20260.230.240.220.232,902,12411.63
3/20/20260.250.250.220.242,698,71811.84
3/19/20260.250.250.230.253,929,84112.29
3/18/20260.250.250.230.253,190,65812.63
3/17/20260.270.270.240.256,802,71712.61
3/16/20260.280.280.260.275,466,99013.32
3/13/20260.280.290.260.2811,502,14114.00
3/12/20260.330.340.290.3022,146,28614.84
3/11/20260.460.510.340.36290,110,37218.25
3/10/20260.270.320.250.291,212,39814.70
3/09/20260.280.300.230.261,279,64013.03
3/06/20260.280.290.260.281,780,22013.90
3/05/20260.350.350.270.283,000,94013.75
3/04/20260.360.400.340.351,684,05417.27
3/03/20260.390.400.350.35580,53517.54
3/02/20260.380.400.370.39194,46219.40