Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.36 -0.08 (-0.70%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.480 9.480 9.480 0 +0.12(+1.28%)
Mar 28, 2018 9.320 9.750 9.000 9.360 97,929 +0.11(+1.19%)
Mar 27, 2018 9.550 9.770 9.170 9.250 20,997 -0.22(-2.32%)
Mar 26, 2018 9.650 9.770 9.150 9.470 37,868 -0.18(-1.87%)
Mar 23, 2018 9.940 10.05 9.600 9.650 33,438 -0.35(-3.50%)
Mar 22, 2018 10.22 10.38 9.840 10.00 43,302 -0.30(-2.91%)
Mar 21, 2018 10.14 10.43 10.10 10.30 36,772 +0.20(+1.98%)
Mar 20, 2018 9.700 10.29 9.330 10.10 147,247 +0.45(+4.66%)
Mar 19, 2018 10.09 10.25 9.500 9.650 130,155 -0.42(-4.17%)
Mar 16, 2018 9.250 10.10 9.240 10.07 48,227 +0.85(+9.22%)
Mar 15, 2018 9.650 9.680 9.130 9.220 25,255 -0.45(-4.65%)
Mar 14, 2018 10.04 10.20 9.470 9.670 30,882 -0.29(-2.91%)
Mar 13, 2018 10.11 10.16 9.430 9.960 37,142 +0.06(+0.61%)
Mar 12, 2018 10.48 10.68 9.840 9.900 109,501 -0.46(-4.44%)
Mar 09, 2018 10.38 10.48 10.12 10.36 10,992 -0.08(-0.77%)
Mar 08, 2018 10.35 10.70 9.970 10.44 16,555 +0.19(+1.85%)
Mar 07, 2018 10.62 10.72 10.25 10.25 7,711 -0.12(-1.16%)
Mar 06, 2018 10.34 10.80 10.25 10.37 16,568 -0.13(-1.24%)
Mar 05, 2018 10.34 10.67 10.22 10.50 14,284 +0.20(+1.94%)
Mar 02, 2018 10.17 10.46 10.17 10.30 16,824 -0.05(-0.48%)
Mar 01, 2018 10.45 10.69 10.17 10.35 16,981 -0.04(-0.38%)
Feb 28, 2018 10.30 10.76 10.18 10.39 28,336 +0.09(+0.87%)
Feb 27, 2018 10.87 10.87 10.30 10.30 17,403 -0.19(-1.81%)
Feb 26, 2018 10.59 10.75 10.17 10.49 24,632 +0.10(+0.96%)
Feb 23, 2018 10.85 10.85 10.27 10.39 13,358 -0.51(-4.68%)
Feb 22, 2018 11.00 10.80 10.90 16,919 +0.04(+0.37%)
Feb 21, 2018 10.99 11.08 10.83 10.86 8,897 +0.02(+0.18%)
Feb 20, 2018 11.23 11.23 10.79 10.84 10,276 -0.36(-3.21%)
Feb 16, 2018 11.20 11.20 11.20 0 +0.27(+2.47%)
Feb 15, 2018 11.03 11.03 10.30 10.93 34,265 +0.10(+0.92%)
Feb 14, 2018 10.60 10.93 10.50 10.83 18,694 +0.01(+0.09%)
Feb 13, 2018 10.82 10.98 10.62 10.82 9,687 +0.00(+0.00%)
Feb 12, 2018 10.61 11.20 10.55 10.82 13,070 +0.21(+1.95%)
Feb 09, 2018 10.54 10.68 10.17 10.61 30,642 +0.10(+0.98%)
Feb 08, 2018 11.18 10.60 10.51 26,848 -0.67(-5.99%)
Feb 07, 2018 10.60 11.29 10.41 11.18 27,819 +0.68(+6.48%)
Feb 06, 2018 9.840 10.50 9.840 10.50 18,877 +0.33(+3.23%)
Feb 05, 2018 10.60 10.88 10.17 10.17 12,304 -0.59(-5.47%)
Feb 02, 2018 10.88 10.90 10.31 10.76 23,890 +0.04(+0.37%)
Feb 01, 2018 11.03 11.03 10.56 10.72 25,817 +0.28(+2.68%)
Jan 31, 2018 11.10 11.10 10.20 10.44 49,144 -0.65(-5.86%)
Jan 30, 2018 11.21 11.39 11.15 11.09 63,935 -0.32(-2.80%)
Jan 29, 2018 11.84 11.92 11.23 11.41 32,598 -0.44(-3.71%)
Jan 26, 2018 12.48 12.50 11.85 11.85 42,115 -0.50(-4.05%)
Jan 25, 2018 11.98 12.35 11.58 12.35 25,502 +0.44(+3.69%)
Jan 24, 2018 12.45 12.45 11.28 11.91 63,700 -0.38(-3.09%)
Jan 23, 2018 12.51 12.52 12.00 12.29 43,396 +0.10(+0.82%)
Jan 22, 2018 11.65 12.90 11.36 12.19 201,213 +0.96(+8.55%)
Jan 19, 2018 10.85 11.72 10.70 11.23 92,217 +0.67(+6.34%)
Jan 18, 2018 10.39 10.88 10.34 10.56 38,147 +0.28(+2.72%)
Jan 17, 2018 10.10 10.40 10.07 10.28 17,054 +0.21(+2.09%)
Jan 16, 2018 10.05 10.05 9.710 10.07 72,321 +0.06(+0.60%)
Jan 12, 2018 10.01 10.01 10.01 0 +0.02(+0.20%)
Jan 11, 2018 10.15 10.29 9.920 9.990 37,161 -0.06(-0.60%)
Jan 10, 2018 10.08 10.09 9.980 10.05 20,361 -0.02(-0.20%)
Jan 09, 2018 10.20 10.34 9.920 10.07 28,045 +0.04(+0.40%)
Jan 08, 2018 9.950 10.11 9.860 10.03 45,295 +0.03(+0.30%)
Jan 05, 2018 10.00 10.31 9.820 10.00 81,948 -0.55(-5.21%)
Jan 04, 2018 10.00 10.73 9.568 10.55 91,325 +0.53(+5.29%)
Jan 03, 2018 10.29 10.41 9.630 10.02 54,559 -0.19(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.