KALA - Kala Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20198.708.798.268.528.52185,300
Feb 25, 20199.169.258.558.808.80564,800
Feb 22, 20198.559.018.418.978.97440,800
Feb 21, 20198.309.098.098.538.53545,800
Feb 20, 20197.738.297.448.298.29446,300
Feb 19, 20197.317.827.317.737.73295,700
Feb 15, 20197.287.457.087.217.21182,400
Feb 14, 20196.937.336.937.227.22157,400
Feb 13, 20196.897.076.776.936.93147,200
Feb 12, 20196.726.936.586.886.88115,600
Feb 11, 20196.626.796.426.656.65124,700
Feb 08, 20196.716.906.276.516.51238,500
Feb 07, 20196.606.876.386.766.76272,100
Feb 06, 20196.806.946.246.666.66269,100
Feb 05, 20196.286.826.286.796.79327,900
Feb 04, 20195.836.255.796.246.24177,900
Feb 01, 20195.555.845.395.835.8394,900
Jan 31, 20195.355.685.355.535.53117,600
Jan 30, 20195.305.385.225.345.34260,900
Jan 29, 20195.305.365.175.265.26180,700
Jan 28, 20195.515.585.185.245.24373,900
Jan 25, 20195.325.585.295.525.52255,500
Jan 24, 20195.635.635.285.305.30141,400
Jan 23, 20195.605.675.265.585.58190,700
Jan 22, 20195.855.865.455.535.53179,500
Jan 18, 20196.176.175.715.895.89234,300
Jan 17, 20196.066.075.555.785.78363,200
Jan 16, 20196.246.376.016.046.04174,900
Jan 15, 20196.246.246.006.246.24160,100
Jan 14, 20196.056.435.886.206.20139,000
Jan 11, 20196.036.195.856.106.1082,900
Jan 10, 20196.016.355.906.036.03131,000
Jan 09, 20196.446.495.976.086.08174,900
Jan 08, 20196.256.405.916.366.36247,600
Jan 07, 20195.876.335.816.196.19253,400
Jan 04, 20195.305.955.275.835.83262,100
Jan 03, 20195.145.374.965.205.20134,400
Jan 02, 20194.815.264.655.195.19117,200
Dec 31, 20185.065.244.834.894.89252,700
Dec 28, 20184.935.054.825.025.02177,200
Dec 27, 20184.594.924.514.914.91252,600
Dec 26, 20184.634.864.434.604.60264,600
Dec 24, 20184.064.694.034.604.60173,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...