NasdaqCM - Delayed Quote • USD
KALA BIO, Inc. (KALA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.32 | 6.54 | 6.24 | 6.30 | 6.30 | 5,700 |
| Apr 25, 2024 | 6.70 | 6.77 | 6.18 | 6.18 | 6.18 | 8,200 |
| Apr 24, 2024 | 6.48 | 6.51 | 6.40 | 6.40 | 6.40 | 1,100 |
| Apr 23, 2024 | 6.26 | 6.68 | 6.22 | 6.57 | 6.57 | 5,300 |
| Apr 22, 2024 | 6.47 | 6.47 | 6.15 | 6.33 | 6.33 | 12,600 |
| Apr 19, 2024 | 6.83 | 6.83 | 6.43 | 6.59 | 6.59 | 7,600 |
| Apr 18, 2024 | 6.90 | 6.90 | 6.66 | 6.81 | 6.81 | 9,300 |
| Apr 17, 2024 | 6.84 | 6.99 | 6.65 | 6.84 | 6.84 | 14,800 |
| Apr 16, 2024 | 7.14 | 7.20 | 6.85 | 6.85 | 6.85 | 17,900 |
| Apr 15, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 24,000 |
| Apr 12, 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 16,100 |
| Apr 11, 2024 | 7.34 | 7.61 | 7.20 | 7.20 | 7.20 | 18,700 |
| Apr 10, 2024 | 7.30 | 7.49 | 7.21 | 7.35 | 7.35 | 20,800 |
| Apr 9, 2024 | 7.60 | 7.70 | 7.40 | 7.41 | 7.41 | 18,300 |
| Apr 8, 2024 | 7.56 | 7.80 | 7.56 | 7.62 | 7.62 | 5,600 |
| Apr 5, 2024 | 7.60 | 7.98 | 7.60 | 7.60 | 7.60 | 13,100 |
| Apr 4, 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 5,000 |
| Apr 3, 2024 | 7.84 | 7.99 | 7.72 | 7.78 | 7.78 | 21,500 |
| Apr 2, 2024 | 8.00 | 8.12 | 7.81 | 7.99 | 7.99 | 11,800 |
| Apr 1, 2024 | 8.00 | 8.00 | 7.78 | 7.99 | 7.99 | 14,300 |
| Mar 28, 2024 | 7.83 | 8.00 | 7.81 | 7.97 | 7.97 | 9,900 |
| Mar 27, 2024 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 8,600 |
| Mar 26, 2024 | 7.85 | 8.00 | 7.64 | 7.88 | 7.88 | 14,700 |
| Mar 25, 2024 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 23,000 |
| Mar 22, 2024 | 8.00 | 8.00 | 7.88 | 7.99 | 7.99 | 8,400 |
| Mar 21, 2024 | 7.69 | 8.00 | 7.69 | 8.00 | 8.00 | 14,300 |
| Mar 20, 2024 | 7.68 | 8.00 | 7.68 | 7.95 | 7.95 | 21,100 |
| Mar 19, 2024 | 7.55 | 8.00 | 7.55 | 7.72 | 7.72 | 17,400 |
| Mar 18, 2024 | 7.62 | 8.00 | 7.62 | 7.70 | 7.70 | 27,100 |
| Mar 15, 2024 | 7.51 | 7.79 | 7.51 | 7.53 | 7.53 | 11,900 |
| Mar 14, 2024 | 7.53 | 7.69 | 7.50 | 7.63 | 7.63 | 10,900 |
| Mar 13, 2024 | 7.56 | 7.70 | 7.53 | 7.65 | 7.65 | 7,600 |
| Mar 12, 2024 | 7.78 | 7.78 | 7.56 | 7.57 | 7.57 | 9,200 |
| Mar 11, 2024 | 7.99 | 7.99 | 7.50 | 7.82 | 7.82 | 18,400 |
| Mar 8, 2024 | 7.36 | 7.70 | 7.33 | 7.50 | 7.50 | 20,400 |
| Mar 7, 2024 | 7.33 | 7.58 | 7.30 | 7.33 | 7.33 | 17,900 |
| Mar 6, 2024 | 7.47 | 7.55 | 7.30 | 7.49 | 7.49 | 9,100 |
| Mar 5, 2024 | 7.37 | 7.55 | 7.31 | 7.47 | 7.47 | 8,800 |
| Mar 4, 2024 | 7.78 | 7.80 | 7.31 | 7.66 | 7.66 | 31,800 |
| Mar 1, 2024 | 7.50 | 7.50 | 7.05 | 7.33 | 7.33 | 31,600 |
| Feb 29, 2024 | 7.18 | 7.30 | 7.03 | 7.18 | 7.18 | 39,300 |
| Feb 28, 2024 | 7.22 | 7.34 | 7.11 | 7.18 | 7.18 | 9,100 |
| Feb 27, 2024 | 7.22 | 7.22 | 7.06 | 7.15 | 7.15 | 11,100 |
| Feb 26, 2024 | 7.02 | 7.45 | 7.02 | 7.23 | 7.23 | 30,300 |
| Feb 23, 2024 | 7.72 | 7.76 | 7.00 | 7.06 | 7.06 | 44,500 |
| Feb 22, 2024 | 7.14 | 8.23 | 7.06 | 8.00 | 8.00 | 171,500 |
| Feb 21, 2024 | 6.83 | 7.14 | 6.83 | 7.14 | 7.14 | 2,800 |
| Feb 20, 2024 | 6.79 | 7.17 | 6.79 | 7.17 | 7.17 | 6,800 |
| Feb 16, 2024 | 7.13 | 7.18 | 7.00 | 7.09 | 7.09 | 12,400 |
| Feb 15, 2024 | 7.20 | 7.40 | 6.92 | 7.18 | 7.18 | 25,400 |
| Feb 14, 2024 | 7.18 | 7.18 | 6.74 | 6.87 | 6.87 | 24,600 |
| Feb 13, 2024 | 7.24 | 7.24 | 6.91 | 6.99 | 6.99 | 25,300 |
| Feb 12, 2024 | 7.26 | 7.35 | 7.17 | 7.18 | 7.18 | 10,000 |
| Feb 9, 2024 | 6.92 | 7.39 | 6.92 | 7.37 | 7.37 | 38,600 |
| Feb 8, 2024 | 6.92 | 7.15 | 6.90 | 6.94 | 6.94 | 3,900 |
| Feb 7, 2024 | 6.98 | 7.39 | 6.85 | 6.98 | 6.98 | 53,600 |
| Feb 6, 2024 | 6.96 | 7.01 | 6.71 | 7.01 | 7.01 | 7,900 |
| Feb 5, 2024 | 7.10 | 7.10 | 6.65 | 6.97 | 6.97 | 14,200 |
| Feb 2, 2024 | 6.88 | 7.01 | 6.43 | 6.96 | 6.96 | 49,000 |
| Feb 1, 2024 | 6.95 | 7.04 | 6.86 | 6.88 | 6.88 | 13,600 |
| Jan 31, 2024 | 6.99 | 7.13 | 6.92 | 6.95 | 6.95 | 44,100 |
| Jan 30, 2024 | 7.17 | 7.23 | 6.96 | 7.04 | 7.04 | 25,300 |
| Jan 29, 2024 | 7.20 | 7.38 | 7.13 | 7.29 | 7.29 | 13,800 |
| Jan 26, 2024 | 7.13 | 7.32 | 7.10 | 7.12 | 7.12 | 22,000 |
| Jan 25, 2024 | 7.12 | 7.32 | 7.11 | 7.13 | 7.13 | 10,000 |
| Jan 24, 2024 | 7.05 | 7.48 | 7.02 | 7.17 | 7.17 | 39,900 |
| Jan 23, 2024 | 7.11 | 7.20 | 7.00 | 7.19 | 7.19 | 20,700 |
| Jan 22, 2024 | 7.30 | 7.47 | 7.00 | 7.11 | 7.11 | 32,900 |
| Jan 19, 2024 | 8.40 | 8.40 | 7.30 | 7.42 | 7.42 | 84,400 |
| Jan 18, 2024 | 8.64 | 8.89 | 8.21 | 8.42 | 8.42 | 30,000 |
| Jan 17, 2024 | 7.93 | 9.25 | 7.91 | 9.00 | 9.00 | 169,300 |
| Jan 16, 2024 | 7.82 | 8.27 | 7.78 | 7.85 | 7.85 | 32,600 |
| Jan 12, 2024 | 7.70 | 8.10 | 7.51 | 8.05 | 8.05 | 18,600 |
| Jan 11, 2024 | 7.62 | 7.96 | 7.40 | 7.72 | 7.72 | 25,900 |
| Jan 10, 2024 | 8.24 | 8.41 | 7.51 | 7.77 | 7.77 | 47,800 |
| Jan 9, 2024 | 7.42 | 8.49 | 7.09 | 8.18 | 8.18 | 142,300 |
| Jan 8, 2024 | 7.00 | 7.20 | 6.85 | 7.11 | 7.11 | 19,200 |
| Jan 5, 2024 | 7.03 | 7.07 | 6.97 | 7.00 | 7.00 | 16,100 |
| Jan 4, 2024 | 6.82 | 7.11 | 6.73 | 7.00 | 7.00 | 43,300 |
| Jan 3, 2024 | 6.95 | 7.20 | 6.87 | 7.12 | 7.12 | 19,800 |
| Jan 2, 2024 | 7.01 | 7.25 | 6.83 | 6.95 | 6.95 | 22,700 |
| Dec 29, 2023 | 7.18 | 7.39 | 6.81 | 7.00 | 7.00 | 60,700 |
| Dec 28, 2023 | 7.82 | 7.93 | 7.28 | 7.43 | 7.43 | 40,700 |
| Dec 27, 2023 | 7.59 | 8.29 | 7.59 | 7.70 | 7.70 | 37,300 |
| Dec 26, 2023 | 7.38 | 7.81 | 7.25 | 7.61 | 7.61 | 28,000 |
| Dec 22, 2023 | 6.86 | 7.69 | 6.86 | 7.37 | 7.37 | 59,200 |
| Dec 21, 2023 | 6.77 | 7.10 | 6.77 | 6.95 | 6.95 | 26,800 |
| Dec 20, 2023 | 6.76 | 6.93 | 6.75 | 6.83 | 6.83 | 70,200 |
| Dec 19, 2023 | 6.82 | 7.09 | 6.81 | 6.84 | 6.84 | 31,300 |
| Dec 18, 2023 | 6.92 | 7.10 | 6.75 | 6.75 | 6.75 | 39,600 |
| Dec 15, 2023 | 6.65 | 7.00 | 6.49 | 6.78 | 6.78 | 24,700 |
| Dec 14, 2023 | 6.80 | 7.18 | 6.67 | 6.67 | 6.67 | 49,600 |
| Dec 13, 2023 | 7.23 | 7.23 | 6.67 | 6.67 | 6.67 | 59,300 |
| Dec 12, 2023 | 7.16 | 7.68 | 7.00 | 7.22 | 7.22 | 22,700 |
| Dec 11, 2023 | 7.39 | 7.69 | 7.18 | 7.24 | 7.24 | 21,200 |
| Dec 8, 2023 | 7.40 | 7.60 | 7.20 | 7.52 | 7.52 | 49,200 |
| Dec 7, 2023 | 7.95 | 8.16 | 7.38 | 7.45 | 7.45 | 59,400 |
| Dec 6, 2023 | 9.00 | 9.65 | 7.85 | 7.90 | 7.90 | 295,600 |
| Dec 5, 2023 | 6.33 | 10.97 | 6.33 | 8.91 | 8.91 | 2,688,600 |
| Dec 4, 2023 | 6.19 | 6.49 | 6.18 | 6.49 | 6.49 | 33,300 |
| Dec 1, 2023 | 5.81 | 6.19 | 5.75 | 6.08 | 6.08 | 21,100 |
| Nov 30, 2023 | 5.91 | 6.40 | 5.82 | 6.05 | 6.05 | 42,800 |
| Nov 29, 2023 | 6.20 | 6.20 | 5.60 | 5.71 | 5.71 | 37,300 |
| Nov 28, 2023 | 6.00 | 6.16 | 5.90 | 5.98 | 5.98 | 18,500 |
| Nov 27, 2023 | 6.05 | 6.37 | 6.00 | 6.00 | 6.00 | 37,700 |
| Nov 24, 2023 | 6.13 | 6.30 | 6.13 | 6.22 | 6.22 | 7,800 |
| Nov 22, 2023 | 6.28 | 6.40 | 5.95 | 6.23 | 6.23 | 23,300 |
| Nov 21, 2023 | 5.99 | 6.07 | 5.79 | 6.03 | 6.03 | 8,300 |
| Nov 20, 2023 | 5.83 | 5.99 | 5.54 | 5.97 | 5.97 | 36,300 |
| Nov 17, 2023 | 5.55 | 5.62 | 5.37 | 5.45 | 5.45 | 27,000 |
| Nov 16, 2023 | 5.48 | 5.48 | 5.23 | 5.32 | 5.32 | 10,800 |
| Nov 15, 2023 | 5.27 | 5.74 | 5.11 | 5.27 | 5.27 | 27,300 |
| Nov 14, 2023 | 5.54 | 6.05 | 5.10 | 5.20 | 5.20 | 45,400 |
| Nov 13, 2023 | 5.50 | 5.70 | 5.18 | 5.53 | 5.53 | 10,800 |
| Nov 10, 2023 | 5.70 | 5.81 | 5.51 | 5.57 | 5.57 | 18,900 |
| Nov 9, 2023 | 6.59 | 6.59 | 5.87 | 5.87 | 5.87 | 28,700 |
| Nov 8, 2023 | 6.71 | 6.80 | 6.30 | 6.51 | 6.51 | 11,100 |
| Nov 7, 2023 | 6.91 | 7.20 | 6.59 | 6.62 | 6.62 | 16,500 |
| Nov 6, 2023 | 7.00 | 7.09 | 6.84 | 6.84 | 6.84 | 7,800 |
| Nov 3, 2023 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 18,500 |
| Nov 2, 2023 | 6.91 | 7.03 | 6.80 | 6.88 | 6.88 | 12,400 |
| Nov 1, 2023 | 6.99 | 7.10 | 6.66 | 6.88 | 6.88 | 7,400 |
| Oct 31, 2023 | 6.93 | 7.08 | 6.70 | 6.90 | 6.90 | 10,300 |
| Oct 30, 2023 | 6.80 | 7.02 | 6.75 | 6.92 | 6.92 | 14,200 |
| Oct 27, 2023 | 7.25 | 7.34 | 6.81 | 6.82 | 6.82 | 8,400 |
| Oct 26, 2023 | 7.23 | 7.47 | 7.03 | 7.39 | 7.39 | 5,600 |
| Oct 25, 2023 | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | 3,900 |
| Oct 24, 2023 | 7.47 | 8.05 | 7.25 | 7.53 | 7.53 | 12,500 |
| Oct 23, 2023 | 7.53 | 7.64 | 7.47 | 7.60 | 7.60 | 7,600 |
| Oct 20, 2023 | 7.51 | 7.92 | 7.24 | 7.36 | 7.36 | 9,100 |
| Oct 19, 2023 | 7.55 | 8.08 | 7.55 | 7.64 | 7.64 | 6,900 |
| Oct 18, 2023 | 7.97 | 8.21 | 7.67 | 7.68 | 7.68 | 12,600 |
| Oct 17, 2023 | 8.02 | 8.31 | 7.90 | 8.02 | 8.02 | 8,300 |
| Oct 16, 2023 | 8.06 | 8.24 | 7.90 | 8.00 | 8.00 | 36,800 |
| Oct 13, 2023 | 8.22 | 8.43 | 8.03 | 8.17 | 8.17 | 6,200 |
| Oct 12, 2023 | 8.46 | 8.54 | 8.27 | 8.38 | 8.38 | 9,000 |
| Oct 11, 2023 | 8.65 | 8.73 | 8.45 | 8.45 | 8.45 | 5,100 |
| Oct 10, 2023 | 8.74 | 8.80 | 8.50 | 8.65 | 8.65 | 14,300 |
| Oct 9, 2023 | 8.71 | 8.79 | 8.50 | 8.54 | 8.54 | 5,900 |
| Oct 6, 2023 | 8.65 | 8.86 | 8.60 | 8.86 | 8.86 | 7,500 |
| Oct 5, 2023 | 8.39 | 8.87 | 8.39 | 8.68 | 8.68 | 11,200 |
| Oct 4, 2023 | 8.78 | 9.16 | 8.44 | 8.44 | 8.44 | 18,100 |
| Oct 3, 2023 | 8.95 | 8.99 | 8.57 | 8.82 | 8.82 | 7,800 |
| Oct 2, 2023 | 8.92 | 9.57 | 8.61 | 8.96 | 8.96 | 5,300 |
| Sep 29, 2023 | 8.79 | 9.10 | 8.76 | 8.90 | 8.90 | 12,300 |
| Sep 28, 2023 | 8.99 | 9.25 | 8.73 | 8.83 | 8.83 | 22,300 |
| Sep 27, 2023 | 9.37 | 9.70 | 8.80 | 8.96 | 8.96 | 40,300 |
| Sep 26, 2023 | 9.86 | 9.86 | 9.50 | 9.51 | 9.51 | 23,100 |
| Sep 25, 2023 | 10.13 | 10.34 | 9.78 | 9.86 | 9.86 | 8,700 |
| Sep 22, 2023 | 10.59 | 10.82 | 10.29 | 10.34 | 10.34 | 2,900 |
| Sep 21, 2023 | 10.40 | 10.69 | 10.40 | 10.69 | 10.69 | 3,500 |
| Sep 20, 2023 | 10.85 | 10.85 | 10.53 | 10.66 | 10.66 | 75,600 |
| Sep 19, 2023 | 10.49 | 10.79 | 10.49 | 10.75 | 10.75 | 4,900 |
| Sep 18, 2023 | 10.53 | 11.21 | 10.48 | 10.66 | 10.66 | 7,800 |
| Sep 15, 2023 | 10.60 | 11.18 | 10.53 | 10.63 | 10.63 | 11,900 |
| Sep 14, 2023 | 11.28 | 11.51 | 10.48 | 10.48 | 10.48 | 30,900 |
| Sep 13, 2023 | 11.22 | 11.74 | 11.06 | 11.15 | 11.15 | 87,500 |
| Sep 12, 2023 | 11.59 | 11.59 | 11.20 | 11.40 | 11.40 | 10,300 |
| Sep 11, 2023 | 11.05 | 11.66 | 11.05 | 11.31 | 11.31 | 5,500 |
| Sep 8, 2023 | 11.81 | 11.81 | 11.07 | 11.07 | 11.07 | 18,800 |
| Sep 7, 2023 | 11.79 | 12.06 | 11.71 | 11.98 | 11.98 | 9,600 |
| Sep 6, 2023 | 11.75 | 12.03 | 11.75 | 11.92 | 11.92 | 13,200 |
| Sep 5, 2023 | 13.02 | 13.19 | 11.64 | 11.68 | 11.68 | 69,400 |
| Sep 1, 2023 | 13.35 | 13.45 | 13.18 | 13.21 | 13.21 | 7,800 |
| Aug 31, 2023 | 13.48 | 13.63 | 13.36 | 13.42 | 13.42 | 7,900 |
| Aug 30, 2023 | 13.37 | 13.65 | 13.37 | 13.50 | 13.50 | 51,500 |
| Aug 29, 2023 | 13.57 | 13.58 | 13.40 | 13.53 | 13.53 | 4,700 |
| Aug 28, 2023 | 13.46 | 13.57 | 13.27 | 13.38 | 13.38 | 10,800 |
| Aug 25, 2023 | 13.51 | 13.63 | 13.45 | 13.60 | 13.60 | 5,100 |
| Aug 24, 2023 | 14.02 | 14.50 | 13.26 | 13.69 | 13.69 | 16,800 |
| Aug 23, 2023 | 13.70 | 14.49 | 13.70 | 14.22 | 14.22 | 117,600 |
| Aug 22, 2023 | 14.03 | 14.20 | 13.67 | 14.18 | 14.18 | 13,300 |
| Aug 21, 2023 | 13.40 | 14.21 | 13.21 | 13.82 | 13.82 | 49,300 |
| Aug 18, 2023 | 13.60 | 13.75 | 13.40 | 13.65 | 13.65 | 15,000 |
| Aug 17, 2023 | 13.74 | 14.00 | 13.55 | 13.55 | 13.55 | 14,400 |
| Aug 16, 2023 | 13.57 | 14.00 | 13.45 | 13.71 | 13.71 | 73,700 |
| Aug 15, 2023 | 13.57 | 13.77 | 13.52 | 13.70 | 13.70 | 4,800 |
| Aug 14, 2023 | 13.39 | 13.89 | 13.21 | 13.59 | 13.59 | 27,400 |
| Aug 11, 2023 | 13.91 | 13.91 | 13.21 | 13.46 | 13.46 | 12,000 |
| Aug 10, 2023 | 13.40 | 13.85 | 12.94 | 13.69 | 13.69 | 31,200 |
| Aug 9, 2023 | 13.24 | 13.38 | 13.11 | 13.15 | 13.15 | 31,300 |
| Aug 8, 2023 | 13.43 | 13.44 | 13.05 | 13.35 | 13.35 | 30,900 |
| Aug 7, 2023 | 14.00 | 14.28 | 13.13 | 13.42 | 13.42 | 38,600 |
| Aug 4, 2023 | 14.51 | 14.71 | 14.00 | 14.12 | 14.12 | 40,500 |
| Aug 3, 2023 | 15.29 | 15.29 | 14.30 | 14.35 | 14.35 | 61,500 |
| Aug 2, 2023 | 14.84 | 15.94 | 14.76 | 15.15 | 15.15 | 184,300 |
| Aug 1, 2023 | 14.94 | 15.14 | 14.67 | 14.97 | 14.97 | 18,500 |
| Jul 31, 2023 | 14.86 | 15.10 | 14.80 | 15.03 | 15.03 | 15,500 |
| Jul 28, 2023 | 14.86 | 15.14 | 14.81 | 14.82 | 14.82 | 19,900 |
| Jul 27, 2023 | 15.00 | 15.15 | 14.84 | 15.02 | 15.02 | 28,700 |
| Jul 26, 2023 | 14.98 | 15.24 | 14.56 | 15.10 | 15.10 | 43,000 |
| Jul 25, 2023 | 14.85 | 14.97 | 14.67 | 14.81 | 14.81 | 11,800 |
| Jul 24, 2023 | 14.95 | 14.95 | 14.59 | 14.88 | 14.88 | 18,300 |
| Jul 21, 2023 | 14.44 | 15.00 | 14.37 | 14.73 | 14.73 | 35,700 |
| Jul 20, 2023 | 14.38 | 14.65 | 14.38 | 14.49 | 14.49 | 22,000 |
| Jul 19, 2023 | 14.52 | 14.78 | 14.43 | 14.47 | 14.47 | 66,100 |
| Jul 18, 2023 | 14.36 | 14.92 | 14.36 | 14.79 | 14.79 | 34,400 |
| Jul 17, 2023 | 14.73 | 14.75 | 14.38 | 14.50 | 14.50 | 26,200 |
| Jul 14, 2023 | 14.64 | 14.94 | 14.13 | 14.43 | 14.43 | 72,100 |
| Jul 13, 2023 | 14.43 | 15.10 | 14.43 | 14.49 | 14.49 | 48,900 |
| Jul 12, 2023 | 14.79 | 14.79 | 14.40 | 14.57 | 14.57 | 110,000 |
| Jul 11, 2023 | 14.71 | 14.95 | 14.30 | 14.31 | 14.31 | 54,600 |
| Jul 10, 2023 | 14.89 | 15.30 | 14.69 | 14.70 | 14.70 | 59,000 |
| Jul 7, 2023 | 15.25 | 15.32 | 14.65 | 14.94 | 14.94 | 38,800 |
| Jul 6, 2023 | 15.40 | 15.50 | 15.04 | 15.37 | 15.37 | 54,300 |
| Jul 5, 2023 | 14.57 | 16.11 | 14.39 | 15.61 | 15.61 | 171,700 |
| Jul 3, 2023 | 14.70 | 14.72 | 14.41 | 14.67 | 14.67 | 7,800 |
| Jun 30, 2023 | 14.50 | 14.68 | 14.25 | 14.59 | 14.59 | 33,600 |
| Jun 29, 2023 | 15.00 | 15.15 | 14.20 | 14.37 | 14.37 | 69,300 |
| Jun 28, 2023 | 15.50 | 15.72 | 14.65 | 15.04 | 15.04 | 136,500 |
| Jun 27, 2023 | 14.90 | 16.32 | 14.41 | 16.10 | 16.10 | 95,900 |
| Jun 26, 2023 | 14.51 | 15.00 | 14.34 | 14.90 | 14.90 | 15,000 |
| Jun 23, 2023 | 14.56 | 15.10 | 14.21 | 14.71 | 14.71 | 47,000 |
| Jun 22, 2023 | 15.17 | 15.62 | 14.53 | 14.56 | 14.56 | 42,700 |
| Jun 21, 2023 | 14.95 | 16.83 | 14.50 | 15.33 | 15.33 | 151,200 |
| Jun 20, 2023 | 14.46 | 14.99 | 14.23 | 14.98 | 14.98 | 28,900 |
| Jun 16, 2023 | 14.44 | 14.70 | 14.24 | 14.45 | 14.45 | 26,200 |
| Jun 15, 2023 | 14.11 | 14.82 | 14.01 | 14.73 | 14.73 | 68,400 |
| Jun 14, 2023 | 14.54 | 15.01 | 13.80 | 14.11 | 14.11 | 102,000 |
| Jun 13, 2023 | 14.90 | 15.24 | 14.63 | 14.76 | 14.76 | 96,600 |
| Jun 12, 2023 | 14.59 | 15.03 | 14.43 | 14.96 | 14.96 | 44,400 |
| Jun 9, 2023 | 15.05 | 15.38 | 14.21 | 14.48 | 14.48 | 82,900 |
| Jun 8, 2023 | 14.91 | 15.39 | 14.61 | 14.96 | 14.96 | 74,000 |
| Jun 7, 2023 | 15.75 | 16.15 | 14.70 | 15.03 | 15.03 | 108,800 |
| Jun 6, 2023 | 15.74 | 16.22 | 15.10 | 15.84 | 15.84 | 74,400 |
| Jun 5, 2023 | 16.77 | 16.84 | 15.73 | 15.86 | 15.86 | 273,700 |
| Jun 2, 2023 | 15.00 | 18.20 | 14.95 | 16.52 | 16.52 | 278,900 |
| Jun 1, 2023 | 14.30 | 15.15 | 14.30 | 14.86 | 14.86 | 24,000 |
| May 31, 2023 | 14.58 | 14.64 | 13.82 | 14.30 | 14.30 | 44,800 |
| May 30, 2023 | 15.07 | 15.63 | 14.30 | 14.55 | 14.55 | 56,000 |
| May 26, 2023 | 15.00 | 15.86 | 15.00 | 15.05 | 15.05 | 38,800 |
| May 25, 2023 | 16.76 | 16.91 | 14.74 | 14.76 | 14.76 | 111,700 |
| May 24, 2023 | 16.58 | 16.92 | 16.31 | 16.63 | 16.63 | 84,500 |
| May 23, 2023 | 16.50 | 17.12 | 16.33 | 16.72 | 16.72 | 38,800 |
| May 22, 2023 | 16.60 | 17.10 | 16.30 | 16.49 | 16.49 | 38,200 |
| May 19, 2023 | 17.39 | 17.39 | 16.30 | 16.59 | 16.59 | 49,800 |
| May 18, 2023 | 18.33 | 19.35 | 17.12 | 17.38 | 17.38 | 136,300 |
| May 17, 2023 | 16.63 | 19.21 | 16.63 | 18.63 | 18.63 | 245,700 |
| May 16, 2023 | 16.30 | 17.30 | 16.18 | 16.58 | 16.58 | 91,200 |
| May 15, 2023 | 16.28 | 17.66 | 16.25 | 16.67 | 16.67 | 125,200 |
| May 12, 2023 | 17.41 | 18.01 | 16.23 | 16.28 | 16.28 | 101,100 |
| May 11, 2023 | 15.37 | 18.88 | 15.19 | 17.74 | 17.74 | 571,700 |
| May 10, 2023 | 15.70 | 15.80 | 15.30 | 15.35 | 15.35 | 36,700 |
| May 9, 2023 | 15.30 | 15.49 | 14.86 | 15.41 | 15.41 | 65,900 |
| May 8, 2023 | 15.84 | 15.97 | 14.97 | 15.80 | 15.80 | 78,800 |
| May 5, 2023 | 15.14 | 15.53 | 14.83 | 15.32 | 15.32 | 54,100 |
| May 4, 2023 | 15.20 | 15.80 | 14.65 | 15.21 | 15.21 | 54,900 |
| May 3, 2023 | 14.91 | 15.60 | 14.22 | 15.49 | 15.49 | 72,400 |
| May 2, 2023 | 14.86 | 15.45 | 14.70 | 15.19 | 15.19 | 32,900 |
| May 1, 2023 | 15.37 | 15.51 | 14.20 | 15.36 | 15.36 | 111,600 |
| Apr 28, 2023 | 17.15 | 17.50 | 15.15 | 15.77 | 15.77 | 386,800 |
| Apr 27, 2023 | 14.85 | 15.49 | 14.30 | 15.42 | 15.42 | 89,400 |
Related Tickers
TENX Tenax Therapeutics, Inc.
3.4800
-0.85%
PALI Palisade Bio, Inc.
6.05
-2.89%
LVTX LAVA Therapeutics N.V.
2.7300
+3.41%
SPRO Spero Therapeutics, Inc.
1.4600
+2.10%
ATNF 180 Life Sciences Corp.
1.8000
+4.05%
NRBO NeuroBo Pharmaceuticals, Inc.
3.1400
+2.61%
IMRN Immuron Limited
2.6400
+6.02%
OVID Ovid Therapeutics Inc.
3.1000
+3.68%
PBLA Panbela Therapeutics, Inc.
0.4100
-6.82%
IPHA Innate Pharma S.A.
2.4600
+2.50%