Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.43 +0.36 (+3.25%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.46 27.78 25.49 25.69 522,185 -0.01(-0.04%)
Mar 30, 2021 25.93 26.66 25.25 25.70 1,206,683 -0.75(-2.84%)
Mar 29, 2021 28.01 28.39 25.97 26.45 515,437 -1.55(-5.54%)
Mar 26, 2021 28.90 29.49 26.79 28.00 307,500 -0.92(-3.18%)
Mar 25, 2021 28.70 29.83 28.30 28.92 277,726 -0.27(-0.92%)
Mar 24, 2021 30.59 30.87 29.17 29.19 203,990 -1.38(-4.51%)
Mar 23, 2021 32.06 32.41 30.24 30.57 292,227 -1.27(-3.99%)
Mar 22, 2021 32.10 33.40 31.00 31.84 302,788 -0.54(-1.67%)
Mar 19, 2021 34.98 35.00 32.35 32.38 1,209,900 -1.89(-5.52%)
Mar 18, 2021 34.73 35.74 33.73 34.27 252,152 -1.56(-4.35%)
Mar 17, 2021 33.67 36.21 33.47 35.83 357,493 +1.62(+4.74%)
Mar 16, 2021 33.30 34.65 32.94 34.21 345,430 +1.20(+3.64%)
Mar 15, 2021 32.83 34.39 32.12 33.01 544,074 +0.51(+1.57%)
Mar 12, 2021 31.38 32.67 30.16 32.50 439,400 +1.51(+4.87%)
Mar 11, 2021 31.50 31.91 29.97 30.99 571,850 -0.43(-1.37%)
Mar 10, 2021 32.01 32.44 31.09 31.42 310,115 -0.05(-0.16%)
Mar 09, 2021 30.78 32.29 30.78 31.47 279,909 +0.83(+2.71%)
Mar 08, 2021 31.38 31.63 29.85 30.64 223,408 -0.24(-0.78%)
Mar 05, 2021 31.49 31.83 29.08 30.88 594,600 -0.68(-2.15%)
Mar 04, 2021 31.98 32.62 30.38 31.56 434,130 -0.63(-1.96%)
Mar 03, 2021 32.11 33.50 31.29 32.19 310,520 -0.15(-0.46%)
Mar 02, 2021 33.74 34.22 32.24 32.34 218,484 -1.09(-3.26%)
Mar 01, 2021 33.51 34.88 32.91 33.43 252,150 +0.56(+1.70%)
Feb 26, 2021 33.34 34.31 32.23 32.87 353,400 -0.35(-1.05%)
Feb 25, 2021 34.57 34.99 32.95 33.22 335,285 -1.43(-4.13%)
Feb 24, 2021 34.15 35.66 34.05 34.65 251,928 +0.65(+1.91%)
Feb 23, 2021 35.54 35.99 31.47 34.00 1,123,260 -2.25(-6.21%)
Feb 22, 2021 38.61 39.71 36.00 36.25 510,510 -2.88(-7.36%)
Feb 19, 2021 38.69 39.79 38.69 39.13 317,000 +0.40(+1.03%)
Feb 18, 2021 39.20 39.98 37.62 38.73 411,514 -0.48(-1.22%)
Feb 17, 2021 39.73 40.85 36.83 39.21 662,288 -2.89(-6.86%)
Feb 16, 2021 42.13 42.31 39.44 42.10 1,067,719 -0.47(-1.10%)
Feb 12, 2021 39.02 43.08 38.70 42.57 1,712,900 +2.12(+5.24%)
Feb 11, 2021 40.90 42.92 39.50 40.45 4,696,387 +2.99(+7.98%)
Feb 10, 2021 36.89 40.80 34.61 37.46 4,469,846 +3.96(+11.82%)
Feb 09, 2021 40.53 45.00 27.53 33.50 35,104,488 +17.89(+114.61%)
Feb 08, 2021 15.36 16.07 15.25 15.61 469,517 +0.40(+2.63%)
Feb 05, 2021 14.73 15.48 14.42 15.21 163,300 +0.52(+3.54%)
Feb 04, 2021 15.13 15.22 14.33 14.69 124,129 -0.40(-2.65%)
Feb 03, 2021 15.13 15.60 14.70 15.09 101,879 -0.03(-0.20%)
Feb 02, 2021 15.38 15.49 14.70 15.12 132,563 -0.07(-0.46%)
Feb 01, 2021 15.29 16.00 14.67 15.19 171,338 -0.01(-0.07%)
Jan 29, 2021 15.63 15.73 14.46 15.20 136,100 -0.44(-2.81%)
Jan 28, 2021 15.51 15.94 15.31 15.64 156,272 +0.33(+2.16%)
Jan 27, 2021 16.14 16.25 15.13 15.31 199,205 -1.04(-6.36%)
Jan 26, 2021 16.99 17.72 16.20 16.35 106,027 -0.09(-0.55%)
Jan 25, 2021 16.05 16.61 15.79 16.44 45,990 +0.31(+1.92%)
Jan 22, 2021 15.69 16.35 15.43 16.13 102,000 +0.20(+1.26%)
Jan 21, 2021 16.70 17.06 15.48 15.93 85,449 -0.31(-1.91%)
Jan 20, 2021 17.20 18.18 16.07 16.24 143,957 -0.74(-4.36%)
Jan 19, 2021 17.67 17.87 16.26 16.98 147,808 -0.41(-2.36%)
Jan 15, 2021 17.00 18.44 16.69 17.39 171,600 +0.21(+1.22%)
Jan 14, 2021 16.31 17.78 16.31 17.18 225,445 +0.77(+4.69%)
Jan 13, 2021 16.30 16.75 15.31 16.41 150,884 +0.20(+1.23%)
Jan 12, 2021 16.35 17.30 15.93 16.21 99,563 -0.06(-0.37%)
Jan 11, 2021 17.09 17.09 15.87 16.27 134,323 -0.37(-2.22%)
Jan 08, 2021 17.75 18.20 16.31 16.64 172,900 -1.05(-5.94%)
Jan 07, 2021 16.66 17.86 16.66 17.69 101,933 +0.47(+2.73%)
Jan 06, 2021 17.04 18.28 17.04 17.22 93,343 +0.25(+1.47%)
Jan 05, 2021 18.08 18.49 16.78 16.97 120,354 -1.11(-6.14%)
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.