Italia markets open in 5 minutes

KALA BIO, Inc. (KALA)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,81-0,09 (-1,30%)
Alla chiusura: 04:00PM EDT
6,70 -0,11 (-1,62%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20246,627,096,626,816,818.700
30 apr 20246,846,856,746,826,821.600
29 apr 20246,356,986,356,856,8510.200
26 apr 20246,326,546,246,306,305.700
25 apr 20246,706,776,186,186,188.200
24 apr 20246,486,516,406,406,401.100
23 apr 20246,266,686,226,576,575.300
22 apr 20246,476,476,156,336,3312.600
19 apr 20246,836,836,436,596,597.600
18 apr 20246,906,906,666,816,819.300
17 apr 20246,846,996,656,846,8414.800
16 apr 20247,147,206,856,856,8517.900
15 apr 20247,257,257,007,007,0024.000
12 apr 20247,257,307,207,207,2016.100
11 apr 20247,347,617,207,207,2018.700
10 apr 20247,307,497,217,357,3520.800
09 apr 20247,607,707,407,417,4118.300
08 apr 20247,567,807,567,627,625.600
05 apr 20247,607,987,607,607,6013.100
04 apr 20248,018,017,757,757,755.000
03 apr 20247,847,997,727,787,7821.500
02 apr 20248,008,127,817,997,9911.800
01 apr 20248,008,007,787,997,9914.300
28 mar 20247,838,007,817,977,979.900
27 mar 20247,708,007,707,857,858.600
26 mar 20247,858,007,647,887,8814.700
25 mar 20248,008,007,877,917,9123.000
22 mar 20248,008,007,887,997,998.400
21 mar 20247,698,007,698,008,0014.300
20 mar 20247,688,007,687,957,9521.100
19 mar 20247,558,007,557,727,7217.400
18 mar 20247,628,007,627,707,7027.100
15 mar 20247,517,797,517,537,5311.900
14 mar 20247,537,697,507,637,6310.900
13 mar 20247,567,707,537,657,657.600
12 mar 20247,787,787,567,577,579.200
11 mar 20247,997,997,507,827,8218.400
08 mar 20247,367,707,337,507,5020.400
07 mar 20247,337,587,307,337,3317.900
06 mar 20247,477,557,307,497,499.100
05 mar 20247,377,557,317,477,478.800
04 mar 20247,787,807,317,667,6631.800
01 mar 20247,507,507,057,337,3331.600
29 feb 20247,187,307,037,187,1839.300
28 feb 20247,227,347,117,187,189.100
27 feb 20247,227,227,067,157,1511.100
26 feb 20247,027,457,027,237,2330.300
23 feb 20247,727,767,007,067,0644.500
22 feb 20247,148,237,068,008,00171.500
21 feb 20246,837,146,837,147,142.800
20 feb 20246,797,176,797,177,176.800
16 feb 20247,137,187,007,097,0912.400
15 feb 20247,207,406,927,187,1825.400
14 feb 20247,187,186,746,876,8724.600
13 feb 20247,247,246,916,996,9925.300
12 feb 20247,267,357,177,187,1810.000
09 feb 20246,927,396,927,377,3738.600
08 feb 20246,927,156,906,946,943.900
07 feb 20246,987,396,856,986,9853.600
06 feb 20246,967,016,717,017,017.900
05 feb 20247,107,106,656,976,9714.200
02 feb 20246,887,016,436,966,9649.000
01 feb 20246,957,046,866,886,8813.600
31 gen 20246,997,136,926,956,9544.100
30 gen 20247,177,236,967,047,0425.300
29 gen 20247,207,387,137,297,2913.800
26 gen 20247,137,327,107,127,1222.000
25 gen 20247,127,327,117,137,1310.000
24 gen 20247,057,487,027,177,1739.900
23 gen 20247,117,207,007,197,1920.700
22 gen 20247,307,477,007,117,1132.900
19 gen 20248,408,407,307,427,4284.400
18 gen 20248,648,898,218,428,4230.000
17 gen 20247,939,257,919,009,00169.300
16 gen 20247,828,277,787,857,8532.600
12 gen 20247,708,107,518,058,0518.600
11 gen 20247,627,967,407,727,7225.900
10 gen 20248,248,417,517,777,7747.800
09 gen 20247,428,497,098,188,18142.300
08 gen 20247,007,206,857,117,1119.200
05 gen 20247,037,076,977,007,0016.100
04 gen 20246,827,116,737,007,0043.300
03 gen 20246,957,206,877,127,1219.800
02 gen 20247,017,256,836,956,9522.700
29 dic 20237,187,396,817,007,0060.700
28 dic 20237,827,937,287,437,4340.700
27 dic 20237,598,297,597,707,7037.300
26 dic 20237,387,817,257,617,6128.000
22 dic 20236,867,696,867,377,3759.200
21 dic 20236,777,106,776,956,9526.800
20 dic 20236,766,936,756,836,8370.200
19 dic 20236,827,096,816,846,8431.300
18 dic 20236,927,106,756,756,7539.600
15 dic 20236,657,006,496,786,7824.700
14 dic 20236,807,186,676,676,6749.600
13 dic 20237,237,236,676,676,6759.300
12 dic 20237,167,687,007,227,2222.700
11 dic 20237,397,697,187,247,2421.200
08 dic 20237,407,607,207,527,5249.200
07 dic 20237,958,167,387,457,4559.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...