Kala Pharmaceuticals, Inc. (KALA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.48 | 6.51 | 6.40 | 6.40 | 6.40 | 1,100 |
| 23 Apr 2024 | 6.26 | 6.68 | 6.22 | 6.57 | 6.57 | 5,300 |
| 22 Apr 2024 | 6.47 | 6.47 | 6.15 | 6.33 | 6.33 | 12,600 |
| 19 Apr 2024 | 6.83 | 6.83 | 6.43 | 6.59 | 6.59 | 7,600 |
| 18 Apr 2024 | 6.90 | 6.90 | 6.66 | 6.81 | 6.81 | 9,300 |
| 17 Apr 2024 | 6.84 | 6.99 | 6.65 | 6.84 | 6.84 | 14,800 |
| 16 Apr 2024 | 7.14 | 7.20 | 6.85 | 6.85 | 6.85 | 17,900 |
| 15 Apr 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 24,000 |
| 12 Apr 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 16,100 |
| 11 Apr 2024 | 7.34 | 7.61 | 7.20 | 7.20 | 7.20 | 18,700 |
| 10 Apr 2024 | 7.30 | 7.49 | 7.21 | 7.35 | 7.35 | 20,800 |
| 09 Apr 2024 | 7.60 | 7.70 | 7.40 | 7.41 | 7.41 | 18,300 |
| 08 Apr 2024 | 7.56 | 7.80 | 7.56 | 7.62 | 7.62 | 5,600 |
| 05 Apr 2024 | 7.60 | 7.98 | 7.60 | 7.60 | 7.60 | 13,100 |
| 04 Apr 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 5,000 |
| 03 Apr 2024 | 7.84 | 7.99 | 7.72 | 7.78 | 7.78 | 21,500 |
| 02 Apr 2024 | 8.00 | 8.12 | 7.81 | 7.99 | 7.99 | 11,800 |
| 01 Apr 2024 | 8.00 | 8.00 | 7.78 | 7.99 | 7.99 | 14,300 |
| 28 Mar 2024 | 7.83 | 8.00 | 7.81 | 7.97 | 7.97 | 9,900 |
| 27 Mar 2024 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 8,600 |
| 26 Mar 2024 | 7.85 | 8.00 | 7.64 | 7.88 | 7.88 | 14,700 |
| 25 Mar 2024 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 23,000 |
| 22 Mar 2024 | 8.00 | 8.00 | 7.88 | 7.99 | 7.99 | 8,400 |
| 21 Mar 2024 | 7.69 | 8.00 | 7.69 | 8.00 | 8.00 | 14,300 |
| 20 Mar 2024 | 7.68 | 8.00 | 7.68 | 7.95 | 7.95 | 21,100 |
| 19 Mar 2024 | 7.55 | 8.00 | 7.55 | 7.72 | 7.72 | 17,400 |
| 18 Mar 2024 | 7.62 | 8.00 | 7.62 | 7.70 | 7.70 | 27,100 |
| 15 Mar 2024 | 7.51 | 7.79 | 7.51 | 7.53 | 7.53 | 11,900 |
| 14 Mar 2024 | 7.53 | 7.69 | 7.50 | 7.63 | 7.63 | 10,900 |
| 13 Mar 2024 | 7.56 | 7.70 | 7.53 | 7.65 | 7.65 | 7,600 |
| 12 Mar 2024 | 7.78 | 7.78 | 7.56 | 7.57 | 7.57 | 9,200 |
| 11 Mar 2024 | 7.99 | 7.99 | 7.50 | 7.82 | 7.82 | 18,400 |
| 08 Mar 2024 | 7.36 | 7.70 | 7.33 | 7.50 | 7.50 | 20,400 |
| 07 Mar 2024 | 7.33 | 7.58 | 7.30 | 7.33 | 7.33 | 17,900 |
| 06 Mar 2024 | 7.47 | 7.55 | 7.30 | 7.49 | 7.49 | 9,100 |
| 05 Mar 2024 | 7.37 | 7.55 | 7.31 | 7.47 | 7.47 | 8,800 |
| 04 Mar 2024 | 7.78 | 7.80 | 7.31 | 7.66 | 7.66 | 31,800 |
| 01 Mar 2024 | 7.50 | 7.50 | 7.05 | 7.33 | 7.33 | 31,600 |
| 29 Feb 2024 | 7.18 | 7.30 | 7.03 | 7.18 | 7.18 | 39,300 |
| 28 Feb 2024 | 7.22 | 7.34 | 7.11 | 7.18 | 7.18 | 9,100 |
| 27 Feb 2024 | 7.22 | 7.22 | 7.06 | 7.15 | 7.15 | 11,100 |
| 26 Feb 2024 | 7.02 | 7.45 | 7.02 | 7.23 | 7.23 | 30,300 |
| 23 Feb 2024 | 7.72 | 7.76 | 7.00 | 7.06 | 7.06 | 44,500 |
| 22 Feb 2024 | 7.14 | 8.23 | 7.06 | 8.00 | 8.00 | 171,500 |
| 21 Feb 2024 | 6.83 | 7.14 | 6.83 | 7.14 | 7.14 | 2,800 |
| 20 Feb 2024 | 6.79 | 7.17 | 6.79 | 7.17 | 7.17 | 6,800 |
| 16 Feb 2024 | 7.13 | 7.18 | 7.00 | 7.09 | 7.09 | 12,400 |
| 15 Feb 2024 | 7.20 | 7.40 | 6.92 | 7.18 | 7.18 | 25,400 |
| 14 Feb 2024 | 7.18 | 7.18 | 6.74 | 6.87 | 6.87 | 24,600 |
| 13 Feb 2024 | 7.24 | 7.24 | 6.91 | 6.99 | 6.99 | 25,300 |
| 12 Feb 2024 | 7.26 | 7.35 | 7.17 | 7.18 | 7.18 | 10,000 |
| 09 Feb 2024 | 6.92 | 7.39 | 6.92 | 7.37 | 7.37 | 38,600 |
| 08 Feb 2024 | 6.92 | 7.15 | 6.90 | 6.94 | 6.94 | 3,900 |
| 07 Feb 2024 | 6.98 | 7.39 | 6.85 | 6.98 | 6.98 | 53,600 |
| 06 Feb 2024 | 6.96 | 7.01 | 6.71 | 7.01 | 7.01 | 7,900 |
| 05 Feb 2024 | 7.10 | 7.10 | 6.65 | 6.97 | 6.97 | 14,200 |
| 02 Feb 2024 | 6.88 | 7.01 | 6.43 | 6.96 | 6.96 | 49,000 |
| 01 Feb 2024 | 6.95 | 7.04 | 6.86 | 6.88 | 6.88 | 13,600 |
| 31 Jan 2024 | 6.99 | 7.13 | 6.92 | 6.95 | 6.95 | 44,100 |
| 30 Jan 2024 | 7.17 | 7.23 | 6.96 | 7.04 | 7.04 | 25,300 |
| 29 Jan 2024 | 7.20 | 7.38 | 7.13 | 7.29 | 7.29 | 13,800 |
| 26 Jan 2024 | 7.13 | 7.32 | 7.10 | 7.12 | 7.12 | 22,000 |
| 25 Jan 2024 | 7.12 | 7.32 | 7.11 | 7.13 | 7.13 | 10,000 |
| 24 Jan 2024 | 7.05 | 7.48 | 7.02 | 7.17 | 7.17 | 39,900 |
| 23 Jan 2024 | 7.11 | 7.20 | 7.00 | 7.19 | 7.19 | 20,700 |
| 22 Jan 2024 | 7.30 | 7.47 | 7.00 | 7.11 | 7.11 | 32,900 |
| 19 Jan 2024 | 8.40 | 8.40 | 7.30 | 7.42 | 7.42 | 84,400 |
| 18 Jan 2024 | 8.64 | 8.89 | 8.21 | 8.42 | 8.42 | 30,000 |
| 17 Jan 2024 | 7.93 | 9.25 | 7.91 | 9.00 | 9.00 | 169,300 |
| 16 Jan 2024 | 7.82 | 8.27 | 7.78 | 7.85 | 7.85 | 32,600 |
| 12 Jan 2024 | 7.70 | 8.10 | 7.51 | 8.05 | 8.05 | 18,600 |
| 11 Jan 2024 | 7.62 | 7.96 | 7.40 | 7.72 | 7.72 | 25,900 |
| 10 Jan 2024 | 8.24 | 8.41 | 7.51 | 7.77 | 7.77 | 47,800 |
| 09 Jan 2024 | 7.42 | 8.49 | 7.09 | 8.18 | 8.18 | 142,300 |
| 08 Jan 2024 | 7.00 | 7.20 | 6.85 | 7.11 | 7.11 | 19,200 |
| 05 Jan 2024 | 7.03 | 7.07 | 6.97 | 7.00 | 7.00 | 16,100 |
| 04 Jan 2024 | 6.82 | 7.11 | 6.73 | 7.00 | 7.00 | 43,300 |
| 03 Jan 2024 | 6.95 | 7.20 | 6.87 | 7.12 | 7.12 | 19,800 |
| 02 Jan 2024 | 7.01 | 7.25 | 6.83 | 6.95 | 6.95 | 22,700 |
| 29 Dec 2023 | 7.18 | 7.39 | 6.81 | 7.00 | 7.00 | 60,700 |
| 28 Dec 2023 | 7.82 | 7.93 | 7.28 | 7.43 | 7.43 | 40,700 |
| 27 Dec 2023 | 7.59 | 8.29 | 7.59 | 7.70 | 7.70 | 37,300 |
| 26 Dec 2023 | 7.38 | 7.81 | 7.25 | 7.61 | 7.61 | 28,000 |
| 22 Dec 2023 | 6.86 | 7.69 | 6.86 | 7.37 | 7.37 | 59,200 |
| 21 Dec 2023 | 6.77 | 7.10 | 6.77 | 6.95 | 6.95 | 26,800 |
| 20 Dec 2023 | 6.76 | 6.93 | 6.75 | 6.83 | 6.83 | 70,200 |
| 19 Dec 2023 | 6.82 | 7.09 | 6.81 | 6.84 | 6.84 | 31,300 |
| 18 Dec 2023 | 6.92 | 7.10 | 6.75 | 6.75 | 6.75 | 39,600 |
| 15 Dec 2023 | 6.65 | 7.00 | 6.49 | 6.78 | 6.78 | 24,700 |
| 14 Dec 2023 | 6.80 | 7.18 | 6.67 | 6.67 | 6.67 | 49,600 |
| 13 Dec 2023 | 7.23 | 7.23 | 6.67 | 6.67 | 6.67 | 59,300 |
| 12 Dec 2023 | 7.16 | 7.68 | 7.00 | 7.22 | 7.22 | 22,700 |
| 11 Dec 2023 | 7.39 | 7.69 | 7.18 | 7.24 | 7.24 | 21,200 |
| 08 Dec 2023 | 7.40 | 7.60 | 7.20 | 7.52 | 7.52 | 49,200 |
| 07 Dec 2023 | 7.95 | 8.16 | 7.38 | 7.45 | 7.45 | 59,400 |
| 06 Dec 2023 | 9.00 | 9.65 | 7.85 | 7.90 | 7.90 | 295,600 |
| 05 Dec 2023 | 6.33 | 10.97 | 6.33 | 8.91 | 8.91 | 2,688,600 |
| 04 Dec 2023 | 6.19 | 6.49 | 6.18 | 6.49 | 6.49 | 33,300 |
| 01 Dec 2023 | 5.81 | 6.19 | 5.75 | 6.08 | 6.08 | 21,100 |
| 30 Nov 2023 | 5.91 | 6.40 | 5.82 | 6.05 | 6.05 | 42,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.