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

Kalvista Pharmaceuticals Inc (NQ: KALV )

10.78 +0.29 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 16.45 16.49 15.96 16.47 180,660 +0.16(+0.98%)
Aug 30, 2022 16.65 16.88 16.21 16.31 165,082 -0.37(-2.22%)
Aug 29, 2022 16.00 16.86 16.00 16.68 155,154 +0.41(+2.52%)
Aug 26, 2022 16.42 16.70 16.07 16.27 271,384 -0.31(-1.87%)
Aug 25, 2022 16.48 17.00 16.46 16.58 117,977 +0.10(+0.61%)
Aug 24, 2022 16.40 16.75 16.25 16.48 86,742 +0.01(+0.06%)
Aug 23, 2022 16.28 16.81 16.13 16.47 185,880 -0.01(-0.06%)
Aug 22, 2022 15.00 16.85 14.95 16.48 314,547 +1.47(+9.79%)
Aug 19, 2022 14.93 15.05 14.54 15.01 216,024 -0.18(-1.18%)
Aug 18, 2022 14.96 15.33 14.70 15.19 165,333 -0.02(-0.13%)
Aug 17, 2022 15.23 15.62 14.70 15.21 238,569 -0.17(-1.11%)
Aug 16, 2022 15.56 15.85 14.99 15.38 654,790 -0.43(-2.72%)
Aug 15, 2022 14.66 15.82 14.66 15.81 211,101 +0.99(+6.68%)
Aug 12, 2022 13.83 14.95 13.74 14.82 260,253 +1.06(+7.70%)
Aug 11, 2022 13.77 14.34 12.99 13.76 228,303 +0.05(+0.36%)
Aug 10, 2022 13.29 13.90 12.38 13.71 138,898 +0.73(+5.62%)
Aug 09, 2022 12.97 13.20 12.55 12.98 68,912 -0.12(-0.92%)
Aug 08, 2022 13.81 14.03 12.91 13.10 156,313 -0.66(-4.80%)
Aug 05, 2022 12.97 13.78 12.92 13.76 152,548 +0.60(+4.56%)
Aug 04, 2022 13.22 13.43 13.00 13.16 151,721 +0.02(+0.15%)
Aug 03, 2022 12.39 13.26 12.39 13.14 163,076 +0.95(+7.79%)
Aug 02, 2022 12.10 12.40 11.95 12.19 65,519 -0.02(-0.16%)
Aug 01, 2022 12.20 12.67 12.12 12.21 70,330 -0.14(-1.13%)
Jul 29, 2022 12.75 12.75 12.29 12.35 109,611 -0.48(-3.74%)
Jul 28, 2022 13.09 13.09 12.79 12.83 73,278 -0.26(-1.99%)
Jul 27, 2022 12.99 13.24 12.65 13.09 92,561 +0.18(+1.39%)
Jul 26, 2022 13.13 13.29 12.69 12.91 104,475 -0.29(-2.20%)
Jul 25, 2022 13.29 13.63 13.14 13.20 138,380 -0.25(-1.86%)
Jul 22, 2022 13.60 13.70 13.21 13.45 239,747 -0.18(-1.32%)
Jul 21, 2022 13.37 13.71 13.12 13.63 169,908 +0.17(+1.26%)
Jul 20, 2022 12.62 13.61 12.62 13.46 346,640 +0.93(+7.42%)
Jul 19, 2022 12.13 12.61 11.94 12.53 166,787 +0.42(+3.47%)
Jul 18, 2022 12.46 12.65 12.03 12.11 157,951 -0.22(-1.78%)
Jul 15, 2022 11.91 12.53 11.83 12.33 188,018 +0.29(+2.41%)
Jul 14, 2022 12.21 12.35 11.71 12.04 111,159 -0.39(-3.14%)
Jul 13, 2022 11.57 12.54 10.50 12.43 187,354 +0.62(+5.25%)
Jul 12, 2022 10.64 11.85 10.39 11.81 362,575 +1.22(+11.52%)
Jul 11, 2022 11.01 11.01 10.54 10.59 115,438 -0.48(-4.34%)
Jul 08, 2022 10.69 11.22 10.69 11.07 130,473 +0.09(+0.82%)
Jul 07, 2022 10.05 11.29 10.05 10.98 173,271 +0.97(+9.69%)
Jul 06, 2022 9.840 10.30 9.590 10.01 117,883 +0.16(+1.62%)
Jul 05, 2022 9.740 9.970 9.650 9.850 148,022 -0.05(-0.51%)
Jul 01, 2022 9.820 10.08 9.495 9.900 104,803 +0.06(+0.61%)
Jun 30, 2022 9.490 9.920 9.290 9.840 99,939 +0.16(+1.65%)
Jun 29, 2022 9.500 9.820 9.242 9.680 114,470 +0.06(+0.62%)
Jun 28, 2022 10.07 10.15 9.480 9.620 107,860 -0.44(-4.37%)
Jun 27, 2022 10.21 10.38 9.990 10.06 137,705 -0.27(-2.61%)
Jun 24, 2022 10.39 10.58 10.06 10.33 1,065,948 -0.03(-0.29%)
Jun 23, 2022 9.680 10.40 9.680 10.36 191,327 +0.74(+7.69%)
Jun 22, 2022 9.480 9.950 9.400 9.620 251,650 +0.11(+1.16%)
Jun 21, 2022 9.020 9.790 9.020 9.510 244,889 +0.39(+4.28%)
Jun 17, 2022 8.470 9.400 8.470 9.120 1,243,997 +0.64(+7.55%)
Jun 16, 2022 8.660 8.790 8.390 8.480 330,689 -0.43(-4.83%)
Jun 15, 2022 8.460 9.010 8.460 8.910 365,502 +0.53(+6.32%)
Jun 14, 2022 8.320 8.400 8.080 8.380 232,757 +0.22(+2.70%)
Jun 13, 2022 8.110 8.330 8.000 8.160 360,651 -0.19(-2.28%)
Jun 10, 2022 8.390 8.470 8.180 8.350 422,889 -0.20(-2.34%)
Jun 09, 2022 8.350 8.840 8.210 8.550 521,367 +0.15(+1.79%)
Jun 08, 2022 8.730 8.730 8.115 8.400 405,924 -0.45(-5.08%)
Jun 07, 2022 8.670 8.920 8.560 8.850 507,192 +0.17(+1.96%)
Jun 06, 2022 8.950 9.315 8.550 8.680 331,882 -0.32(-3.56%)
Jun 03, 2022 8.690 9.050 8.690 9.000 702,803 +0.31(+3.57%)
Jun 02, 2022 8.770 8.920 8.615 8.690 357,466 -0.05(-0.57%)
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.