Quantcast
KALA

Historical Stock Prices

$7.6
*  
0.02
0.26%
Get KALA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KALA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 7.63 7.65 7.268 7.6 139,663
04/17/2019 7.97 7.97 7.52 7.62 166,772
04/16/2019 8.05 8.19 7.9 7.92 102,468
04/15/2019 8.2 8.22 7.91 8.02 103,277
04/12/2019 8.03 8.23 7.85 8.17 128,972
04/11/2019 7.97 8.01 7.79 7.96 112,987
04/10/2019 8.21 8.34 7.91 8 133,181
04/09/2019 8.79 8.9 8.17 8.19 159,026
04/08/2019 8.55 8.92 8.45 8.8 231,967
04/05/2019 8.55 8.855 8.3583 8.59 411,966
04/04/2019 8.6 8.62 8.4 8.52 90,956
04/03/2019 8.43 8.64 8.335 8.59 90,565
04/02/2019 8.4 8.56 8.21 8.42 130,560
04/01/2019 8.4 8.55 8.14 8.37 215,913
03/29/2019 7.81 8.36 7.81 8.27 280,894
03/28/2019 7.69 8.02 7.65 7.74 75,215
03/27/2019 7.88 7.95 7.5423 7.69 78,215
03/26/2019 8.05 8.14 7.83 7.91 140,795
03/25/2019 7.39 8 7.24 7.95 251,942
03/22/2019 7.65 7.77 7.14 7.42 202,020
03/21/2019 8.16 8.32 7.6684 7.71 244,674
03/20/2019 8.52 8.73 8.145 8.22 197,519
03/19/2019 8.56 8.7398 8.3 8.49 288,566
03/18/2019 8.66 8.78 8.33 8.54 279,130
03/15/2019 8.45 8.7 8.3 8.67 328,529
03/14/2019 8.32 8.4769 8.1 8.41 233,583
03/13/2019 8.24 8.315 8 8.05 217,179
03/12/2019 8.2 8.6 7.609 8.21 418,125
03/11/2019 8.26 8.77 8.16 8.62 267,640
03/08/2019 8.22 8.27 7.66 8.13 275,762
03/07/2019 7.89 8.35 7.85 8.21 130,272
03/06/2019 8.59 8.59 7.8 7.91 282,239
03/05/2019 8.6 8.91 8.52 8.59 189,687
03/04/2019 8.89 8.93 8.26 8.54 214,424
03/01/2019 8.47 8.98 8.31 8.89 164,197
02/28/2019 8.41 8.45 8.11 8.39 234,271
02/27/2019 8.51 8.72 8.3 8.39 148,550
02/26/2019 8.7 8.7887 8.26 8.52 165,799
02/25/2019 9.16 9.25 8.545 8.8 338,635
02/22/2019 8.55 9.01 8.41 8.97 440,811
02/21/2019 8.3 9.09 8.09 8.53 545,802
02/20/2019 7.73 8.29 7.44 8.29 446,573
02/19/2019 7.31 7.815 7.31 7.73 295,694
02/15/2019 7.28 7.45 7.08 7.21 182,280
02/14/2019 6.93 7.33 6.93 7.22 157,434
02/13/2019 6.89 7.07 6.77 6.93 147,238
02/12/2019 6.72 6.93 6.58 6.88 115,570
02/11/2019 6.62 6.7897 6.42 6.65 124,740
02/08/2019 6.71 6.9 6.27 6.51 238,519
02/07/2019 6.6 6.87 6.38 6.76 272,060
02/06/2019 6.8 6.94 6.24 6.66 269,056
02/05/2019 6.28 6.82 6.28 6.79 327,916
02/04/2019 5.83 6.25 5.79 6.24 177,939
02/01/2019 5.55 5.84 5.39 5.83 94,906
01/31/2019 5.35 5.68 5.35 5.53 117,591
01/30/2019 5.3 5.38 5.22 5.34 260,945
01/29/2019 5.3 5.36 5.17 5.26 180,704
01/28/2019 5.51 5.58 5.18 5.24 373,914
01/25/2019 5.32 5.58 5.29 5.52 255,495
01/24/2019 5.63 5.63 5.28 5.3 141,447
01/23/2019 5.6 5.67 5.26 5.58 190,689
01/22/2019 5.85 5.86 5.45 5.53 179,476
01/18/2019 6.17 6.17 5.71 5.89 234,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio