KALA - Kala Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.815.825.555.575.5791,500
Jul 18, 20196.056.125.615.735.73230,700
Jul 17, 20196.106.156.006.056.05123,200
Jul 16, 20196.096.225.956.086.08158,600
Jul 15, 20196.386.386.056.086.08132,800
Jul 12, 20196.136.315.986.276.27140,000
Jul 11, 20196.206.225.966.136.13120,300
Jul 10, 20196.226.415.966.106.10156,200
Jul 09, 20196.106.225.966.176.17172,400
Jul 08, 20196.406.495.946.166.16199,600
Jul 05, 20196.456.686.366.376.37110,800
Jul 03, 20196.686.706.426.456.45102,700
Jul 02, 20196.506.646.316.586.58197,600
Jul 01, 20196.486.706.376.396.39202,800
Jun 28, 20195.886.615.846.386.38839,300
Jun 27, 20195.695.925.685.885.88100,700
Jun 26, 20195.795.925.645.655.65106,300
Jun 25, 20195.625.855.585.745.7499,900
Jun 24, 20195.625.745.525.595.59137,700
Jun 21, 20195.585.725.505.625.62199,200
Jun 20, 20195.875.955.595.635.63129,400
Jun 19, 20195.515.855.505.825.82108,700
Jun 18, 20195.635.695.505.545.54172,400
Jun 17, 20195.125.655.105.625.62169,200
Jun 14, 20195.005.234.895.115.11449,600
Jun 13, 20194.975.154.855.015.01360,000
Jun 12, 20195.175.324.924.934.93160,900
Jun 11, 20195.555.595.085.185.18281,700
Jun 10, 20195.495.665.325.485.48134,600
Jun 07, 20195.525.605.325.385.38161,700
Jun 06, 20195.325.525.125.505.50204,300
Jun 05, 20195.825.835.265.355.35191,900
Jun 04, 20195.936.155.725.825.82123,800
Jun 03, 20195.495.855.385.825.82195,300
May 31, 20195.285.575.275.535.53123,700
May 30, 20195.365.495.325.385.38145,900
May 29, 20195.775.795.305.325.32220,900
May 28, 20195.945.975.755.795.79127,000
May 24, 20195.925.985.795.945.9486,400
May 23, 20195.926.005.705.865.86182,200
May 22, 20195.795.975.705.925.92102,500
May 21, 20195.856.045.735.835.83148,900
May 20, 20195.925.995.625.795.79179,600
May 17, 20196.196.195.855.965.96220,800
May 16, 20195.926.305.856.236.23179,600
May 15, 20196.006.075.805.945.94240,400
May 14, 20195.966.125.685.885.88252,200
May 13, 20196.406.405.685.905.90299,600
May 10, 20196.936.946.406.496.49266,700
May 09, 20197.097.396.936.946.94162,200
May 08, 20197.317.397.107.107.10205,600
May 07, 20197.397.527.187.327.32219,000
May 06, 20197.337.587.327.467.46326,800
May 03, 20197.257.587.157.437.43261,900
May 02, 20197.487.487.037.207.20234,600
May 01, 20197.777.807.397.417.41200,900
Apr 30, 20197.928.047.607.767.76127,700
Apr 29, 20197.677.957.547.927.92107,900
Apr 26, 20197.537.777.437.607.6097,500
Apr 25, 20197.627.637.407.547.54101,700
Apr 24, 20197.597.707.387.447.44140,300
Apr 23, 20197.497.657.347.557.5599,300
Apr 22, 20197.597.767.407.507.5084,300
Apr 18, 20197.637.657.277.607.60139,700
Apr 17, 20197.977.977.527.627.62166,800
Apr 16, 20198.058.197.907.927.92102,500
Apr 15, 20198.208.227.918.028.02103,300
Apr 12, 20198.038.237.858.178.17129,000
Apr 11, 20197.978.017.797.967.96113,000
Apr 10, 20198.218.347.918.008.00133,200
Apr 09, 20198.798.908.178.198.19159,000
Apr 08, 20198.558.928.458.808.80232,000
Apr 05, 20198.558.858.368.598.59412,000
Apr 04, 20198.608.628.408.528.5291,000
Apr 03, 20198.438.648.348.598.5990,600
Apr 02, 20198.408.568.218.428.42130,600
Apr 01, 20198.408.558.148.378.37215,900
Mar 29, 20197.818.367.818.278.27280,900
Mar 28, 20197.698.027.657.747.7475,200
Mar 27, 20197.887.957.547.697.69127,200
Mar 26, 20198.058.147.837.917.91140,800
Mar 25, 20197.398.007.247.957.95251,900
Mar 22, 20197.657.777.147.427.42234,000
Mar 21, 20198.168.327.677.717.71244,700
Mar 20, 20198.528.738.158.228.22208,300
Mar 19, 20198.568.748.308.498.49298,700
Mar 18, 20198.668.788.338.548.54279,100
Mar 15, 20198.458.708.308.678.67328,500
Mar 14, 20198.328.488.108.418.41261,800
Mar 13, 20198.248.318.008.058.05217,200
Mar 12, 20198.208.607.618.218.21418,100
Mar 11, 20198.268.778.168.628.62270,300
Mar 08, 20198.228.277.668.138.13275,800
Mar 07, 20197.898.357.858.218.21130,300
Mar 06, 20198.598.597.807.917.91282,500
Mar 05, 20198.608.918.528.598.59189,700
Mar 04, 20198.898.938.268.548.54214,400
Mar 01, 20198.478.988.318.898.89164,200
Feb 28, 20198.418.458.118.398.39268,000
Feb 27, 20198.518.728.308.398.39148,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...