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

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.49 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 19, 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 (%)
May 31, 2023 9.460 9.800 9.310 9.750 121,866 +0.43(+4.61%)
May 30, 2023 9.510 9.760 9.200 9.320 138,413 -0.16(-1.69%)
May 26, 2023 9.760 9.860 9.030 9.480 247,397 -0.28(-2.87%)
May 25, 2023 10.39 10.57 9.740 9.760 155,454 -0.62(-5.97%)
May 24, 2023 10.50 10.67 10.33 10.38 220,776 -0.19(-1.80%)
May 23, 2023 10.57 10.95 10.55 10.57 166,086 +0.00(+0.00%)
May 22, 2023 10.41 10.61 10.10 10.57 323,622 +0.04(+0.38%)
May 19, 2023 10.47 10.76 10.46 10.53 159,220 +0.13(+1.25%)
May 18, 2023 10.27 10.43 9.990 10.40 486,975 +0.11(+1.07%)
May 17, 2023 10.13 10.40 9.930 10.29 228,610 +0.24(+2.39%)
May 16, 2023 10.08 10.16 9.890 10.05 230,092 -0.06(-0.59%)
May 15, 2023 9.700 10.35 9.330 10.11 156,449 +0.32(+3.27%)
May 12, 2023 9.790 9.830 9.620 9.790 103,820 +0.06(+0.62%)
May 11, 2023 9.580 9.765 9.450 9.730 104,454 +0.00(+0.00%)
May 10, 2023 9.570 9.880 9.210 9.730 186,670 +0.31(+3.29%)
May 09, 2023 9.470 9.550 9.345 9.420 87,489 -0.12(-1.26%)
May 08, 2023 9.490 9.650 9.360 9.540 303,633 -0.08(-0.83%)
May 05, 2023 9.450 9.650 9.450 9.620 164,186 +0.28(+3.00%)
May 04, 2023 9.180 9.440 9.100 9.340 141,535 +0.17(+1.85%)
May 03, 2023 8.910 9.360 8.820 9.170 661,554 +0.27(+3.03%)
May 02, 2023 8.860 9.000 8.825 8.900 208,979 +0.03(+0.34%)
May 01, 2023 8.530 8.970 8.390 8.870 288,979 +0.34(+3.99%)
Apr 28, 2023 8.330 8.690 8.330 8.530 179,642 +0.17(+2.03%)
Apr 27, 2023 8.030 8.530 7.940 8.360 126,033 +0.36(+4.50%)
Apr 26, 2023 8.020 8.079 7.875 8.000 393,279 -0.05(-0.62%)
Apr 25, 2023 7.970 8.260 7.970 8.050 131,271 +0.03(+0.37%)
Apr 24, 2023 8.210 8.250 7.970 8.020 105,770 -0.18(-2.20%)
Apr 21, 2023 8.140 8.290 8.000 8.200 163,709 +0.04(+0.49%)
Apr 20, 2023 8.180 8.250 8.070 8.160 71,465 -0.06(-0.73%)
Apr 19, 2023 7.870 8.250 7.770 8.220 164,263 +0.32(+4.05%)
Apr 18, 2023 8.030 8.070 7.750 7.900 438,077 -0.16(-1.99%)
Apr 17, 2023 7.960 8.370 7.910 8.060 491,886 +0.15(+1.90%)
Apr 14, 2023 8.160 8.160 7.630 7.910 187,267 -0.23(-2.83%)
Apr 13, 2023 8.010 8.350 7.810 8.140 169,461 +0.16(+2.01%)
Apr 12, 2023 8.530 8.530 7.920 7.980 174,689 -0.49(-5.79%)
Apr 11, 2023 8.210 8.500 8.040 8.470 168,780 +0.28(+3.42%)
Apr 10, 2023 7.960 8.195 7.670 8.190 256,939 +0.21(+2.63%)
Apr 06, 2023 7.700 8.090 7.530 7.980 228,922 +0.25(+3.23%)
Apr 05, 2023 8.000 8.030 7.630 7.730 214,138 -0.29(-3.62%)
Apr 04, 2023 8.230 8.270 7.840 8.020 169,818 -0.18(-2.20%)
Apr 03, 2023 7.880 8.200 7.870 8.200 429,507 +0.34(+4.33%)
Mar 31, 2023 7.580 7.920 7.445 7.860 511,728 +0.33(+4.38%)
Mar 30, 2023 7.470 7.630 7.330 7.530 224,306 +0.08(+1.07%)
Mar 29, 2023 6.830 7.460 6.830 7.450 409,110 +0.64(+9.40%)
Mar 28, 2023 6.630 6.920 6.600 6.810 118,225 +0.20(+3.03%)
Mar 27, 2023 6.550 6.800 6.500 6.610 180,185 +0.10(+1.54%)
Mar 24, 2023 6.430 6.580 6.290 6.510 114,398 +0.01(+0.15%)
Mar 23, 2023 6.360 6.662 6.312 6.500 299,642 +0.20(+3.17%)
Mar 22, 2023 7.080 7.080 6.255 6.300 415,168 -0.78(-11.02%)
Mar 21, 2023 7.160 7.160 6.910 7.080 304,265 +0.06(+0.85%)
Mar 20, 2023 7.370 7.370 6.750 7.020 398,599 -0.37(-5.01%)
Mar 17, 2023 7.340 7.490 7.200 7.390 425,219 -0.06(-0.81%)
Mar 16, 2023 7.390 7.560 7.240 7.450 297,889 +0.00(+0.00%)
Mar 15, 2023 7.560 7.680 7.250 7.450 255,843 -0.22(-2.87%)
Mar 14, 2023 7.610 7.790 7.370 7.670 331,177 +0.18(+2.40%)
Mar 13, 2023 6.890 7.640 6.890 7.490 201,282 +0.53(+7.61%)
Mar 10, 2023 7.490 7.490 6.580 6.960 518,713 -0.39(-5.31%)
Mar 09, 2023 7.870 8.270 7.300 7.350 375,230 -0.42(-5.41%)
Mar 08, 2023 7.630 7.800 7.440 7.770 165,205 +0.09(+1.17%)
Mar 07, 2023 7.600 7.930 7.590 7.680 144,500 +0.03(+0.39%)
Mar 06, 2023 8.150 8.160 7.590 7.650 197,287 -0.52(-6.36%)
Mar 03, 2023 7.900 8.310 7.620 8.170 271,753 +0.27(+3.42%)
Mar 02, 2023 7.590 7.970 7.500 7.900 317,018 +0.30(+3.95%)
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.