KALTF - Kalytera Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.03670.04000.03000.03900.039096,549
Dec 12, 20190.03310.04000.03050.03920.0392132,029
Dec 11, 20190.03150.03910.03000.03900.0390118,779
Dec 10, 20190.03500.03500.03050.03500.0350136,226
Dec 09, 20190.03510.03550.03000.03300.033083,250
Dec 06, 20190.02400.03200.02400.03200.032073,505
Dec 05, 20190.02720.03300.02700.03300.033045,257
Dec 04, 20190.03200.03200.02500.02990.029975,427
Dec 03, 20190.03200.03440.02500.02990.0299623,382
Dec 02, 20190.03600.03600.02500.03400.0340153,670
Nov 29, 20190.04000.04000.03210.03580.0358115,791
Nov 27, 20190.03190.03690.02100.03540.0354556,907
Nov 26, 20190.02900.02900.02080.02510.0251438,245
Nov 25, 20190.02480.02480.01750.02000.020036,822
Nov 22, 20190.02800.02800.02000.02260.0226159,009
Nov 21, 20190.02200.02200.01780.02090.0209144,105
Nov 20, 20190.02300.02300.01750.01800.018098,825
Nov 19, 20190.01690.02300.01690.02200.0220140,308
Nov 18, 20190.02300.02300.01750.02300.0230108,464
Nov 15, 20190.02100.02500.01750.02300.023069,835
Nov 14, 20190.01800.02460.01570.02350.023563,250
Nov 13, 20190.02200.02300.01750.01750.0175240,265
Nov 12, 20190.02100.02300.01900.02300.02307,480
Nov 11, 20190.02400.02450.01900.02300.023096,214
Nov 08, 20190.02200.02400.01900.02400.0240110,016
Nov 07, 20190.02080.02500.01620.02400.024024,490
Nov 06, 20190.02500.02500.01920.02500.0250203,547
Nov 05, 20190.02470.02800.02250.02270.022750,900
Nov 04, 20190.02500.02500.01910.02400.0240226,450
Nov 01, 20190.02490.02490.02480.02490.024974,925
Oct 31, 20190.02500.02500.01910.02500.0250115,616
Oct 30, 20190.02420.02500.02000.02280.0228101,576
Oct 29, 20190.01700.02500.01700.02490.024998,951
Oct 28, 20190.01750.02380.01750.02300.0230218,300
Oct 25, 20190.02580.02580.01910.02390.0239147,844
Oct 24, 20190.02350.02350.01910.02250.022597,200
Oct 23, 20190.02000.02440.02000.02350.0235176,418
Oct 22, 20190.01700.02500.01700.02070.0207176,838
Oct 21, 20190.01800.02500.01800.02500.0250143,153
Oct 18, 20190.02110.02600.02100.02600.026033,520
Oct 17, 20190.03300.03300.02250.02800.028037,269
Oct 16, 20190.02950.02950.02300.02800.0280374,675
Oct 15, 20190.02500.02850.02300.02710.0271322,681
Oct 14, 20190.02690.02700.02000.02700.0270127,108
Oct 11, 20190.02590.02690.02000.02470.0247299,856
Oct 10, 20190.03190.03190.02400.02700.0270204,900
Oct 09, 20190.03000.03000.02600.02930.0293195,616
Oct 08, 20190.02600.02990.02600.02900.0290361,900
Oct 07, 20190.03200.03510.02700.03100.0310107,045
Oct 04, 20190.02170.03200.02170.03190.0319315,100
Oct 03, 20190.03200.03200.02800.02960.0296218,857
Oct 02, 20190.03500.03500.02850.03150.0315225,804
Oct 01, 20190.03100.03400.02800.03400.0340363,905
Sep 30, 20190.02400.03350.02400.03100.0310109,701
Sep 27, 20190.03000.03190.02800.03100.0310113,525
Sep 26, 20190.03350.03350.03020.03190.031997,972
Sep 25, 20190.03200.03200.02800.03190.0319222,627
Sep 24, 20190.03190.03200.02900.03000.0300177,745
Sep 23, 20190.03000.03270.02800.02860.0286134,500
Sep 20, 20190.03000.03220.02800.03120.0312481,359
Sep 19, 20190.03500.03500.03000.03000.030053,333
Sep 18, 20190.03200.03500.02720.03500.0350480,884
Sep 17, 20190.03120.03290.03000.03000.0300184,469
Sep 16, 20190.03100.03500.03000.03390.0339306,545
Sep 13, 20190.03490.03600.03180.03490.0349119,141
Sep 12, 20190.03780.03900.03000.03390.0339278,159
Sep 11, 20190.03790.04000.03380.03500.0350413,077
Sep 10, 20190.04000.04000.03400.03790.0379213,358
Sep 09, 20190.04000.04000.03380.03690.0369276,667
Sep 06, 20190.03800.04000.03420.03710.0371344,541
Sep 05, 20190.03800.04000.03700.03700.0370358,237
Sep 04, 20190.04390.04390.03750.03890.0389165,404
Sep 03, 20190.04400.04400.03790.04050.0405225,770
Aug 30, 20190.04000.04400.03680.03800.0380806,869
Aug 29, 20190.04000.04000.03780.04000.0400477,570
Aug 28, 20190.04250.04300.03600.03750.03751,296,503
Aug 27, 20190.04000.04300.03700.04000.04002,868,545
Aug 26, 20190.03250.04000.03190.04000.04001,720,308
Aug 23, 20190.02870.04000.02870.03760.037683,818
Aug 22, 20190.04000.04000.03700.03700.0370152,603
Aug 21, 20190.04000.04000.03500.04000.0400227,830
Aug 20, 20190.04000.04000.03450.03870.0387609,890
Aug 19, 20190.03780.04000.03000.03900.0390428,500
Aug 16, 20190.02800.03600.02800.03130.0313162,724
Aug 15, 20190.03000.03400.02800.03400.03406,853
Aug 14, 20190.03510.03510.02800.03500.035025,295
Aug 13, 20190.03000.03400.02800.03400.034062,499
Aug 12, 20190.03600.03600.02500.03130.031324,430
Aug 09, 20190.03600.03600.03600.03600.03602,861
Aug 08, 20190.03400.03600.03000.03600.036062,104
Aug 07, 20190.03110.03600.03000.03300.033066,500
Aug 06, 20190.03510.03890.03000.03310.033173,050
Aug 05, 20190.03010.03010.03000.03000.03002,200
Aug 02, 20190.03000.03510.03000.03100.0310270,577
Aug 01, 20190.02890.03500.02700.03500.035064,392
Jul 31, 20190.02910.03060.02830.02830.028341,673
Jul 30, 20190.03200.03500.02830.03000.0300105,200
Jul 29, 20190.03500.03500.02830.03000.030074,971
Jul 26, 20190.03500.03500.03030.03290.0329126,950
Jul 25, 20190.03200.03500.02750.03290.032945,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...