KALA BIO, Inc. KALA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4194-0,01 (-2,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,42 | -2,33 % | $0,42 | $0,46 | $0,41 | 1,61M |
| 2026-09-30 | $0,43 | -14,71 % | $0,52 | $0,54 | $0,41 | 29,43M |
| 2026-09-29 | $0,50 | +11,78 % | $0,41 | $0,54 | $0,40 | 37,93M |
| 2026-09-28 | $0,45 | -5,46 % | $0,46 | $0,49 | $0,43 | 576,30K |
| 2026-09-25 | $0,48 | -15,00 % | $0,55 | $0,55 | $0,47 | 358,80K |
| 2026-09-24 | $0,56 | 0,00 % | $0,53 | $0,57 | $0,52 | 684,60K |
| 2026-09-23 | $0,56 | -6,51 % | $0,58 | $0,59 | $0,56 | 83,00K |
| 2026-09-22 | $0,60 | +6,96 % | $0,57 | $0,61 | $0,55 | 134,40K |
| 2026-09-21 | $0,56 | +3,90 % | $0,57 | $0,58 | $0,54 | 51,40K |
| 2026-09-18 | $0,54 | -4,60 % | $0,55 | $0,58 | $0,53 | 80,40K |
| 2026-09-17 | $0,56 | +8,24 % | $0,56 | $0,58 | $0,54 | 123,00K |
| 2026-09-16 | $0,52 | +2,76 % | $0,54 | $0,54 | $0,51 | 166,70K |
| 2026-09-15 | $0,51 | -6,10 % | $0,55 | $0,55 | $0,50 | 180,10K |
| 2026-09-14 | $0,54 | -5,42 % | $0,58 | $0,58 | $0,54 | 182,40K |
| 2026-09-11 | $0,57 | +1,60 % | $0,59 | $0,60 | $0,57 | 111,20K |
| 2026-09-10 | $0,56 | +1,08 % | $0,56 | $0,60 | $0,55 | 308,40K |
| 2026-09-09 | $0,56 | +3,53 % | $0,53 | $0,61 | $0,53 | 534,80K |
| 2026-09-08 | $0,54 | +6,11 % | $0,52 | $0,55 | $0,49 | 175,00K |
| 2026-09-04 | $0,51 | -9,63 % | $0,55 | $0,56 | $0,50 | 255,70K |
| 2026-09-03 | $0,56 | +7,27 % | $0,53 | $0,57 | $0,52 | 575,60K |
| 2026-09-02 | $0,52 | -1,69 % | $0,54 | $0,56 | $0,50 | 439,30K |
| 2026-09-01 | $0,53 | -20,95 % | $0,52 | $0,57 | $0,51 | 9,07M |
| 2026-08-31 | $0,67 | -2,46 % | $0,68 | $0,76 | $0,66 | 238,70K |
| 2026-08-28 | $0,69 | -15,02 % | $0,83 | $1,09 | $0,59 | 2,41M |
| 2026-08-27 | $0,81 | -0,49 % | $0,80 | $0,85 | $0,80 | 32,20K |
| 2026-08-26 | $0,82 | -0,61 % | $0,81 | $0,83 | $0,81 | 61,10K |
| 2026-08-25 | $0,82 | +3,27 % | $0,84 | $0,84 | $0,79 | 21,20K |
| 2026-08-24 | $0,80 | -3,05 % | $0,82 | $0,84 | $0,78 | 55,30K |
| 2026-08-21 | $0,82 | -2,38 % | $0,98 | $0,98 | $0,80 | 100,60K |
| 2026-08-20 | $0,84 | -6,67 % | $0,94 | $0,96 | $0,81 | 64,60K |
| 2026-08-19 | $0,90 | +0,11 % | $0,94 | $0,94 | $0,89 | 35,60K |
| 2026-08-18 | $0,90 | -1,21 % | $0,90 | $0,94 | $0,87 | 36,60K |
| 2026-08-17 | $0,91 | -3,81 % | $0,95 | $1,00 | $0,90 | 118,00K |
| 2026-08-14 | $0,95 | +2,38 % | $0,94 | $0,95 | $0,88 | 32,20K |
| 2026-08-13 | $0,92 | +4,52 % | $0,97 | $0,97 | $0,86 | 104,10K |
| 2026-08-12 | $0,88 | +4,62 % | $0,90 | $0,95 | $0,82 | 62,80K |
| 2026-08-11 | $0,85 | +11,92 % | $0,75 | $0,85 | $0,75 | 80,70K |
| 2026-08-10 | $0,75 | +0,94 % | $0,78 | $0,82 | $0,73 | 124,50K |
| 2026-08-07 | $0,75 | +1,49 % | $0,75 | $0,78 | $0,72 | 43,10K |
| 2026-08-06 | $0,74 | +5,14 % | $0,73 | $0,75 | $0,71 | 47,70K |
| 2026-08-05 | $0,70 | -5,65 % | $0,75 | $0,77 | $0,69 | 40,40K |
| 2026-08-04 | $0,74 | -5,11 % | $0,83 | $0,86 | $0,74 | 127,30K |
| 2026-08-03 | $0,78 | +3,57 % | $0,78 | $0,88 | $0,72 | 57,20K |
| 2026-07-31 | $0,76 | +3,56 % | $0,73 | $0,79 | $0,67 | 71,60K |
| 2026-07-30 | $0,73 | +8,47 % | $0,69 | $0,73 | $0,65 | 95,20K |
| 2026-07-29 | $0,67 | +1,97 % | $0,68 | $0,70 | $0,63 | 36,60K |
| 2026-07-28 | $0,66 | -1,64 % | $0,68 | $0,69 | $0,62 | 45,10K |
| 2026-07-27 | $0,67 | +5,84 % | $0,62 | $0,73 | $0,62 | 76,40K |
| 2026-07-24 | $0,63 | +3,93 % | $0,66 | $0,70 | $0,59 | 127,90K |
| 2026-07-23 | $0,61 | -17,23 % | $0,73 | $0,73 | $0,60 | 246,80K |
| 2026-07-22 | $0,74 | +0,55 % | $0,76 | $0,76 | $0,70 | 116,40K |
| 2026-07-21 | $0,73 | -2,27 % | $0,76 | $0,80 | $0,73 | 104,70K |
| 2026-07-20 | $0,75 | -3,35 % | $0,77 | $0,80 | $0,73 | 78,90K |
| 2026-07-17 | $0,78 | -8,38 % | $0,91 | $0,91 | $0,76 | 188,30K |
| 2026-07-16 | $0,85 | -17,77 % | $1,01 | $1,03 | $0,83 | 247,80K |
| 2026-07-15 | $1,03 | +6,96 % | $0,98 | $1,14 | $0,98 | 325,50K |
| 2026-07-14 | $0,96 | -11,65 % | $1,11 | $1,11 | $0,93 | 236,10K |
| 2026-07-13 | $1,09 | -7,23 % | $1,15 | $1,22 | $1,07 | 212,00K |
| 2026-07-10 | $1,17 | -12,96 % | $1,37 | $1,37 | $1,16 | 318,70K |
| 2026-07-09 | $1,35 | -2,88 % | $1,41 | $1,41 | $1,30 | 97,50K |
| 2026-07-08 | $1,39 | -7,95 % | $1,51 | $1,51 | $1,30 | 156,80K |
| 2026-07-07 | $1,51 | -1,95 % | $1,51 | $1,54 | $1,44 | 71,10K |
| 2026-07-06 | $1,54 | -8,33 % | $1,68 | $2,04 | $1,48 | 497,10K |
| 2026-07-02 | $1,68 | -5,62 % | $1,80 | $1,82 | $1,66 | 74,90K |
| 2026-07-01 | $1,78 | +2,89 % | $1,74 | $1,85 | $1,62 | 223,90K |
| 2026-06-30 | $1,73 | -17,22 % | $2,08 | $2,08 | $1,63 | 315,20K |
| 2026-06-29 | $2,09 | -17,06 % | $2,54 | $2,54 | $2,02 | 194,80K |
| 2026-06-26 | $2,52 | -1,18 % | $2,58 | $2,71 | $2,46 | 32,00K |
| 2026-06-25 | $2,55 | -15,00 % | $2,96 | $3,01 | $2,55 | 52,10K |
| 2026-06-24 | $3,00 | -3,85 % | $3,09 | $3,42 | $2,95 | 71,10K |
| 2026-06-23 | $3,12 | -11,86 % | $3,36 | $3,54 | $3,11 | 67,60K |
| 2026-06-22 | $3,54 | -1,94 % | $3,69 | $3,71 | $3,22 | 142,00K |
| 2026-06-18 | $3,61 | +26,89 % | $2,85 | $3,66 | $2,85 | 959,20K |
| 2026-06-17 | $2,85 | -9,39 % | $3,19 | $3,41 | $2,81 | 143,10K |
| 2026-06-16 | $3,14 | +18,94 % | $2,68 | $3,19 | $2,65 | 175,20K |
| 2026-06-15 | $2,64 | +0,38 % | $2,68 | $2,79 | $2,51 | 90,20K |
| 2026-06-12 | $2,63 | +6,48 % | $2,49 | $2,90 | $2,47 | 198,20K |
| 2026-06-11 | $2,47 | +3,35 % | $2,34 | $2,54 | $2,21 | 72,80K |
| 2026-06-10 | $2,39 | +1,70 % | $2,35 | $2,48 | $2,23 | 74,20K |
| 2026-06-09 | $2,35 | +2,62 % | $2,35 | $2,42 | $2,21 | 84,30K |
| 2026-06-08 | $2,29 | +11,17 % | $2,19 | $2,56 | $2,11 | 232,90K |
| 2026-06-05 | $2,06 | -7,62 % | $2,25 | $2,30 | $2,03 | 127,60K |
| 2026-06-04 | $2,23 | -0,45 % | $2,26 | $2,48 | $2,21 | 100,00K |
| 2026-06-03 | $2,24 | -6,28 % | $2,44 | $2,47 | $2,23 | 57,80K |
| 2026-06-02 | $2,39 | +8,64 % | $2,22 | $2,50 | $2,14 | 127,10K |
| 2026-06-01 | $2,20 | -1,35 % | $2,26 | $2,45 | $2,19 | 102,50K |
| 2026-05-29 | $2,23 | -2,62 % | $2,42 | $2,42 | $2,20 | 60,70K |
| 2026-05-28 | $2,29 | -1,72 % | $2,36 | $2,41 | $2,27 | 60,20K |
| 2026-05-27 | $2,33 | +7,37 % | $2,15 | $2,38 | $2,13 | 46,00K |
| 2026-05-26 | $2,17 | -10,70 % | $2,43 | $2,43 | $2,10 | 134,00K |