Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Kailera Therapeutics, Inc. - Common stock (KLRA)

12.58
+0.43 (3.54%)
NASDAQ · Last Trade: Nov 3rd, 10:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kailera Therapeutics, Inc. - Common stock (KLRA)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202612.3213.0312.2912.58775,93712.58
11/02/202612.9413.0311.9612.15881,42412.15
10/30/202613.2713.4012.5312.86868,43012.86
10/29/202613.4913.8313.3013.411,037,51713.41
10/28/202613.0413.4412.7313.42877,06113.42
10/27/202612.7813.2712.4713.13841,71713.13
10/26/202612.8513.1412.6212.77588,89812.77
10/23/202613.1813.1812.4612.851,560,58412.85
10/22/202612.8013.3412.5513.27855,72213.27
10/21/202612.9113.2212.7012.921,282,87812.92
10/20/202611.4313.0611.4312.891,579,99612.89
10/19/202611.3411.6911.1811.43896,58211.43
10/16/202611.7511.7911.1611.251,299,42711.25
10/15/202610.6111.7610.5011.711,174,34511.71
10/14/202610.6410.9910.4410.741,304,79210.74
10/13/202611.3111.4410.7110.771,106,63510.77
10/12/202611.3911.7010.9811.331,220,36611.33
10/09/202610.1311.819.9811.612,182,26411.61
10/08/202610.4210.429.7610.001,532,17910.00
10/07/202610.7711.1210.5010.531,091,70710.53
10/06/202610.9511.2410.3210.831,452,10910.83
10/05/202610.4811.049.8510.841,811,90610.84
10/02/202611.2311.4010.2910.391,283,60410.39
10/01/202611.3911.7610.5611.032,187,24411.03
9/30/202611.1611.6610.8611.421,368,80611.42
9/29/202611.1011.3110.8310.99694,82310.99
9/28/202611.3011.5211.0711.121,433,49311.12
9/25/202611.8012.3211.1011.211,722,75311.21
9/24/202612.8513.1211.7711.982,761,21211.98
9/23/202612.7613.2212.5613.131,631,80213.13
9/22/202612.4612.9512.0512.791,230,03012.79
9/21/202612.9513.0411.8411.991,050,48711.99
9/18/202612.9813.2312.3612.833,164,41812.83
9/17/202613.0713.2112.6312.921,036,23712.92
9/16/202613.5513.6812.4712.701,134,93112.70
9/15/202613.7113.9713.3213.45726,43213.45
9/14/202613.9114.1213.5613.75872,43013.75
9/11/202615.1015.4013.9013.94815,44313.94
9/10/202614.5814.9714.5114.91661,49214.91
9/09/202616.2716.3214.7614.84743,76814.84
9/08/202615.7916.6315.6216.431,000,51316.43
9/04/202615.6016.4415.5716.23524,42416.23
9/03/202615.9516.5115.5015.74642,52215.74
9/02/202616.3916.8215.5915.85737,26515.85
9/01/202615.2117.0615.1516.411,200,77216.41
8/31/202616.2616.6415.1515.401,143,97315.40
8/28/202618.2618.2616.1916.21532,03116.21
8/27/202618.3118.7817.7518.53439,55518.53
8/26/202617.7118.4717.3718.44785,30518.44
8/25/202616.7518.1916.5417.751,323,87417.75
8/24/202617.1417.1616.3716.54549,54616.54
8/21/202617.5217.9617.0017.17436,83017.17
8/20/202618.2018.3717.1717.46544,93317.46
8/19/202617.8118.5017.6618.322,077,57518.32
8/18/202618.3518.8917.5017.831,297,63517.83
8/17/202618.1119.2017.9018.51644,91818.51
8/14/202617.9318.3917.4717.94335,98617.94
8/13/202618.6219.2717.6617.97453,82717.97
8/12/202618.9019.0618.2318.59246,46718.59
8/11/202619.1019.5118.3918.87231,13218.87
8/10/202618.6319.0618.4418.98276,61318.98
8/07/202619.0819.2918.3818.66276,24518.66
8/06/202617.9618.9017.9518.87178,33118.87
8/05/202618.2218.5217.8918.17296,70118.17
8/04/202617.4218.3317.3318.11400,54518.11