KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 86.100 | 86.100 | 86.100 | 86.100 | 4,305.00 | 0 |
| 2021-12-07 | 86.909 | 86.909 | 86.909 | 86.909 | 4,345.45 | 1 |
| 2021-12-06 | 83.500 | 83.750 | 83.500 | 83.500 | 4,175.00 | 1 |
| 2021-12-03 | 87.500 | 90.075 | 86.600 | 86.600 | 4,330.00 | 0 |
| 2021-12-02 | 89.600 | 89.600 | 86.500 | 86.500 | 4,325.00 | 3 |
| 2021-12-01 | 98.250 | 99.667 | 95.000 | 95.000 | 4,750.00 | 2 |
| 2021-11-30 | 96.750 | 97.000 | 94.500 | 94.500 | 4,725.00 | 8 |
| 2021-11-29 | 92.750 | 94.975 | 91.750 | 92.600 | 4,630.00 | 2 |
| 2021-11-26 | 90.250 | 92.500 | 90.250 | 92.500 | 4,625.00 | 5 |
| 2021-11-24 | 93.500 | 93.500 | 93.500 | 93.500 | 4,675.00 | 2 |
| 2021-11-23 | 91.250 | 91.250 | 89.100 | 89.100 | 4,455.00 | 1 |
| 2021-11-22 | 91.250 | 91.250 | 86.100 | 86.100 | 4,305.00 | 16 |
| 2021-11-19 | 93.100 | 93.100 | 93.100 | 93.100 | 4,655.00 | 0 |
| 2021-11-18 | 98.100 | 98.500 | 91.005 | 91.005 | 4,550.25 | 9 |
| 2021-11-17 | 108.00 | 110.50 | 102.50 | 102.50 | 5,125.00 | 7 |
| 2021-11-16 | 104.00 | 104.25 | 102.75 | 104.25 | 5,212.50 | 1 |
| 2021-11-15 | 106.25 | 112.10 | 104.40 | 107.50 | 5,375.00 | 14 |
| 2021-11-12 | 101.90 | 103.50 | 101.90 | 103.50 | 5,175.00 | 1 |
| 2021-11-11 | 103.60 | 105.50 | 100.75 | 103.90 | 5,195.00 | 1 |
| 2021-11-10 | 107.25 | 107.25 | 106.50 | 106.93 | 5,346.45 | 7 |
| 2021-11-09 | 103.50 | 108.40 | 103.50 | 108.40 | 5,420.00 | 2 |
| 2021-11-08 | 101.86 | 105.50 | 101.50 | 105.10 | 5,255.00 | 2 |
| 2021-11-04 | 109.25 | 113.25 | 104.04 | 108.00 | 5,400.00 | 7 |
| 2021-11-03 | 96.500 | 106.50 | 90.465 | 106.00 | 5,300.00 | 10 |
| 2021-11-02 | 90.900 | 92.250 | 89.000 | 89.000 | 4,450.00 | 2 |
| 2021-11-01 | 89.582 | 90.900 | 88.750 | 90.750 | 4,537.50 | 6 |
| 2021-10-29 | 86.000 | 86.400 | 85.000 | 86.400 | 4,320.00 | 2 |
| 2021-10-28 | 88.600 | 88.600 | 87.100 | 87.100 | 4,355.00 | 3 |
| 2021-10-27 | 90.750 | 91.495 | 90.500 | 91.495 | 4,574.75 | 12 |
| 2021-10-26 | 89.525 | 92.400 | 88.750 | 88.750 | 4,437.50 | 3 |
| 2021-10-25 | 96.000 | 99.600 | 94.500 | 95.000 | 4,750.00 | 10 |
| 2021-10-22 | 92.600 | 101.75 | 92.600 | 101.75 | 5,087.50 | 3 |
| 2021-10-21 | 91.000 | 96.750 | 91.000 | 96.750 | 4,837.50 | 6 |
| 2021-10-20 | 99.500 | 99.500 | 98.500 | 98.500 | 4,925.00 | 1 |
| 2021-10-19 | 97.500 | 105.05 | 96.500 | 103.53 | 5,176.25 | 4 |
| 2021-10-18 | 95.000 | 95.250 | 90.600 | 91.500 | 4,575.00 | 18 |
| 2021-10-15 | 114.50 | 114.50 | 107.88 | 108.60 | 5,430.00 | 10 |
| 2021-10-14 | 122.50 | 123.50 | 121.50 | 122.90 | 6,145.00 | 2 |
← NewerPage 14 of 14 · 818 trading days
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.