Kala Bio Inc (27F0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 9.44055944056 | 7.15 | 8.06 | 7.15 | 1457 | 7.81294441 | DE |
| 4 | 1.29 | 19.73986228 | 6.535 | 8.16 | 6.44 | 785 | 7.42870075 | DE |
| 12 | 1.445 | 22.6489028213 | 6.38 | 8.16 | 5.59 | 624 | 6.89317943 | DE |
| 26 | 1.21 | 18.2917611489 | 6.615 | 8.16 | 4.68 | 726 | 6.05987117 | DE |
| 52 | 1.14 | 17.0531039641 | 6.685 | 8.16 | 4.672 | 1903 | 6.28564003 | DE |
| 156 | -4.385 | -35.9131859132 | 12.21 | 12.21 | 4.672 | 1409 | 6.39254874 | DE |
| 260 | -4.385 | -35.9131859132 | 12.21 | 12.21 | 4.672 | 1409 | 6.39254874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 8.06 | 0.69 | 9.29 | 7.27 | 8.06 | 7.27 | 3003 |
| 1737581220 | 7.375 | 0.18 | 2.43 | 7.24 | 7.455 | 7.24 | 552 |
| 1737494820 | 7.2 | 0.37 | 5.34 | 7.15 | 7.2 | 7.15 | 816 |
| 1737408420 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1737149220 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1737062820 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1736976420 | 6.835 | 0.22 | 3.25 | 6.835 | 6.835 | 6.835 | 74 |
| 1736890020 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1736803620 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1736544420 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1736458020 | 6.62 | -0.72 | -9.81 | 6.62 | 6.62 | 6.62 | 74 |
| 1736371620 | 7.34 | 0.21 | 2.87 | 7.595 | 7.595 | 7.34 | 401 |
| 1736285220 | 7.135 | -0.26 | -3.45 | 7.36 | 7.36 | 7.11 | 807 |
| 1736198820 | 7.39 | -0.77 | -9.44 | 7.82 | 7.865 | 7.39 | 32 |
| 1735939620 | 8.16 | 0.47 | 6.04 | 8.16 | 8.16 | 8.16 | 30 |
| 1735853220 | 7.695 | 1.26 | 19.49 | 6.815 | 7.905 | 6.815 | 1636 |
| 1735594020 | 6.44 | -0.15 | -2.20 | 6.445 | 6.445 | 6.44 | 544 |
| 1735334820 | 6.585 | 0.8 | 13.83 | 6.535 | 6.785 | 6.535 | 1448 |
| 1734989220 | 5.785 | 0.12 | 2.12 | 5.59 | 5.795 | 5.59 | 1051 |
| 1734730020 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1734643620 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1734557220 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1734470820 | 5.665 | -0.2 | -3.33 | 5.665 | 5.665 | 5.665 | 5 |
| 1734384420 | 5.86 | -0.14 | -2.33 | 5.8 | 5.86 | 5.8 | 196 |
| 1734125220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734038820 | 6 | 0.04 | 0.59 | 6 | 6 | 6 | 72 |
| 1733952420 | 5.965 | -0.15 | -2.37 | 5.965 | 5.965 | 5.965 | 156 |
| 1733866020 | 6.11 | -0.29 | -4.46 | 6.11 | 6.11 | 6.11 | 10 |
| 1733779620 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1733520420 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1733434020 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1733347620 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1733261220 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1733174820 | 6.3949999 | 0.48 | 8.11 | 6.635 | 6.635 | 6.3949999 | 50 |
| 1732915620 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1732829220 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1732742820 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1732656420 | 5.915 | -0.5 | -7.72 | 5.915 | 5.915 | 5.915 | 8 |
| 1732570020 | 6.41 | 0.02 | 0.31 | 6.41 | 6.41 | 6.41 | 300 |
| 1732310820 | 6.39 | 0.35 | 5.79 | 6.39 | 6.39 | 6.39 | 122 |
| 1732224420 | 6.04 | -0.61 | -9.10 | 6.04 | 6.04 | 6.04 | 1766 |
| 1732138020 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1732051620 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1731965220 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1731706020 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1731619620 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1731533220 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
| 1731446820 | 6.6449999 | -0.42 | -5.94 | 6.6449999 | 6.6449999 | 6.6449999 | 1500 |
| 1731360420 | 7.065 | -0.09 | -1.26 | 7.375 | 7.375 | 7.065 | 125 |
| 1731101220 | 7.155 | 0.84 | 13.21 | 7.155 | 7.155 | 7.155 | 40 |
| 1731014760 | 6.32 | -0.06 | -0.94 | 6.32 | 6.32 | 6.32 | 26 |
| 1730928360 | 6.38 | -0.31 | -4.56 | 6.38 | 6.38 | 6.38 | 2634 |
| 1730841960 | 6.6849999 | 0 | 0.00 | 6.6849999 | 6.6849999 | 6.6849999 | 0 |
| 1730755560 | 6.6849999 | 0 | 0.00 | 6.6849999 | 6.6849999 | 6.6849999 | 0 |
| 1730496360 | 6.6849999 | 0 | 0.00 | 6.6849999 | 6.6849999 | 6.6849999 | 0 |
| 1730409960 | 6.6849999 | 0 | 0.00 | 6.6849999 | 6.6849999 | 6.6849999 | 0 |
| 1730323560 | 6.6849999 | 0 | 0.00 | 6.6849999 | 6.6849999 | 6.6849999 | 0 |
| 1730237160 | 6.6849999 | 1.27 | 23.45 | 6.6849999 | 6.6849999 | 6.6849999 | 50 |
| 1730147160 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1729887960 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1729801560 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
