KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 49.500 | 49.500 | 49.500 | 49.500 | 2,475.00 | 1 |
| 2022-04-08 | 51.750 | 51.750 | 50.500 | 50.500 | 2,525.00 | 28 |
| 2022-04-07 | 52.750 | 52.975 | 51.750 | 52.000 | 2,600.00 | 1 |
| 2022-04-06 | 56.505 | 56.505 | 56.500 | 56.500 | 2,825.00 | 3 |
| 2022-04-05 | 63.600 | 63.600 | 61.750 | 61.750 | 3,087.50 | 3 |
| 2022-04-04 | 66.410 | 66.410 | 64.750 | 64.900 | 3,245.00 | 0 |
| 2022-03-30 | 72.100 | 75.995 | 72.100 | 74.900 | 3,745.00 | 4 |
| 2022-03-29 | 70.000 | 70.000 | 70.000 | 70.000 | 3,500.00 | 0 |
| 2022-03-25 | 80.400 | 86.600 | 80.400 | 86.600 | 4,330.00 | 1 |
| 2022-03-24 | 79.750 | 79.750 | 79.750 | 79.750 | 3,987.50 | 0 |
| 2022-03-23 | 79.500 | 79.500 | 79.500 | 79.500 | 3,975.00 | 0 |
| 2022-03-21 | 72.100 | 78.005 | 69.930 | 78.005 | 3,900.25 | 6 |
| 2022-03-18 | 85.100 | 85.100 | 84.100 | 84.250 | 4,212.50 | 1 |
| 2022-03-17 | 90.750 | 90.750 | 90.250 | 90.250 | 4,512.50 | 2 |
| 2022-03-16 | 92.900 | 96.125 | 80.750 | 82.750 | 4,137.50 | 2 |
| 2022-03-15 | 80.005 | 89.900 | 74.750 | 84.250 | 4,212.50 | 8 |
| 2022-03-14 | 87.000 | 87.125 | 68.750 | 80.500 | 4,025.00 | 7 |
| 2022-03-11 | 65.000 | 82.500 | 64.500 | 75.025 | 3,751.25 | 16 |
| 2022-03-10 | 60.500 | 75.750 | 60.500 | 68.750 | 3,437.50 | 9 |
| 2022-03-09 | 51.500 | 63.400 | 48.000 | 55.900 | 2,795.00 | 38 |
| 2022-03-08 | 34.600 | 69.250 | 34.600 | 57.500 | 2,875.00 | 16 |
| 2022-02-24 | 30.074 | 30.074 | 30.074 | 30.074 | 1,503.70 | 24 |
| 2022-02-23 | 33.810 | 33.850 | 31.500 | 31.500 | 1,575.00 | 3 |
| 2022-02-14 | 35.927 | 35.927 | 35.700 | 35.700 | 1,785.00 | 2 |
| 2022-02-10 | 39.000 | 39.329 | 39.000 | 39.329 | 1,966.43 | 2 |
| 2022-02-09 | 37.949 | 37.949 | 37.949 | 37.949 | 1,897.45 | 2 |
| 2022-02-08 | 38.000 | 38.000 | 38.000 | 38.000 | 1,900.00 | 2 |
| 2022-02-04 | 37.035 | 39.311 | 37.035 | 39.311 | 1,965.55 | 2 |
| 2022-02-03 | 41.195 | 41.195 | 41.000 | 41.000 | 2,050.00 | 0 |
| 2022-02-01 | 45.985 | 46.995 | 45.250 | 45.250 | 2,262.50 | 5 |
| 2022-01-31 | 41.000 | 42.044 | 40.980 | 42.044 | 2,102.20 | 2 |
| 2022-01-28 | 38.025 | 38.665 | 38.025 | 38.665 | 1,933.25 | 1 |
| 2022-01-27 | 41.510 | 41.510 | 41.510 | 41.510 | 2,075.50 | 0 |
| 2022-01-26 | 43.500 | 43.500 | 43.500 | 43.500 | 2,175.00 | 1 |
| 2022-01-24 | 40.500 | 40.500 | 39.500 | 39.500 | 1,975.00 | 3 |
| 2022-01-21 | 43.500 | 44.110 | 41.725 | 41.725 | 2,086.25 | 2 |
| 2022-01-20 | 46.000 | 47.520 | 46.000 | 46.690 | 2,334.50 | 2 |
| 2022-01-19 | 46.355 | 46.355 | 46.130 | 46.130 | 2,306.50 | 3 |
| 2022-01-18 | 49.905 | 49.905 | 49.905 | 49.905 | 2,495.25 | 0 |
| 2022-01-14 | 51.900 | 51.900 | 50.000 | 50.000 | 2,500.00 | 0 |
| 2022-01-13 | 52.000 | 52.978 | 51.090 | 51.090 | 2,554.50 | 25 |
| 2022-01-12 | 52.500 | 52.500 | 52.400 | 52.400 | 2,620.00 | 1 |
| 2022-01-11 | 53.250 | 53.900 | 53.250 | 53.900 | 2,695.00 | 1 |
| 2022-01-10 | 54.500 | 54.500 | 51.100 | 51.100 | 2,555.00 | 0 |
| 2022-01-07 | 54.600 | 54.750 | 54.600 | 54.750 | 2,737.50 | 0 |
| 2022-01-06 | 55.100 | 56.000 | 54.600 | 56.000 | 2,800.00 | 13 |
| 2022-01-04 | 65.000 | 65.000 | 62.600 | 62.997 | 3,149.85 | 4 |
| 2021-12-31 | 61.600 | 61.750 | 60.100 | 60.100 | 3,005.00 | 2 |
| 2021-12-30 | 55.500 | 62.600 | 55.500 | 62.100 | 3,105.00 | 6 |
| 2021-12-29 | 58.000 | 58.750 | 58.000 | 58.505 | 2,925.25 | 3 |
| 2021-12-23 | 66.400 | 66.750 | 66.250 | 66.750 | 3,337.50 | 0 |
| 2021-12-22 | 68.500 | 68.600 | 66.100 | 68.000 | 3,400.00 | 3 |
| 2021-12-21 | 67.981 | 67.981 | 67.521 | 67.981 | 3,399.05 | 4 |
| 2021-12-17 | 68.750 | 73.750 | 68.250 | 73.750 | 3,687.50 | 8 |
| 2021-12-16 | 72.000 | 72.000 | 72.000 | 72.000 | 3,600.00 | 3 |
| 2021-12-15 | 71.000 | 71.000 | 67.489 | 67.490 | 3,374.50 | 11 |
| 2021-12-14 | 72.500 | 72.500 | 72.500 | 72.500 | 3,625.00 | 1 |
| 2021-12-13 | 79.250 | 79.250 | 75.000 | 76.000 | 3,800.00 | 2 |
| 2021-12-10 | 79.600 | 79.750 | 77.500 | 77.500 | 3,875.00 | 3 |
| 2021-12-09 | 85.500 | 86.000 | 85.500 | 86.000 | 4,300.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.