Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.86 +0.79 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 7.380 7.635 7.350 7.600 288,489 +0.27(+3.68%)
Feb 28, 2023 7.140 7.520 7.010 7.330 1,459,981 +0.01(+0.14%)
Feb 27, 2023 7.460 7.560 7.300 7.320 238,432 -0.18(-2.40%)
Feb 24, 2023 7.810 7.811 7.395 7.500 197,714 -0.38(-4.82%)
Feb 23, 2023 7.890 7.990 7.735 7.880 121,156 -0.04(-0.51%)
Feb 22, 2023 7.660 8.000 7.630 7.920 369,852 +0.11(+1.41%)
Feb 21, 2023 8.040 8.060 7.740 7.810 223,973 -0.31(-3.82%)
Feb 17, 2023 7.680 8.230 7.480 8.120 192,128 +0.50(+6.56%)
Feb 16, 2023 7.860 7.860 7.415 7.620 383,448 -0.11(-1.42%)
Feb 15, 2023 7.920 8.015 7.660 7.730 799,489 -0.20(-2.52%)
Feb 14, 2023 8.130 8.140 7.690 7.930 207,046 -0.22(-2.70%)
Feb 13, 2023 8.010 8.326 7.660 8.150 137,569 +0.19(+2.39%)
Feb 10, 2023 7.530 8.010 7.410 7.960 270,876 +0.29(+3.78%)
Feb 09, 2023 7.940 8.132 7.670 7.670 191,897 -0.26(-3.28%)
Feb 08, 2023 8.400 8.540 7.930 7.930 312,160 -0.40(-4.80%)
Feb 07, 2023 8.270 8.360 7.910 8.330 171,697 +0.26(+3.22%)
Feb 06, 2023 7.910 8.230 7.810 8.070 330,966 +0.20(+2.54%)
Feb 03, 2023 7.540 7.990 7.530 7.870 226,305 +0.25(+3.28%)
Feb 02, 2023 7.700 7.800 7.520 7.620 251,878 -0.02(-0.26%)
Feb 01, 2023 7.950 7.950 7.610 7.640 224,719 -0.32(-4.02%)
Jan 31, 2023 7.870 8.040 7.810 7.960 184,215 +0.13(+1.66%)
Jan 30, 2023 8.160 8.160 7.740 7.830 139,234 -0.30(-3.69%)
Jan 27, 2023 8.400 8.470 7.940 8.130 335,982 -0.26(-3.10%)
Jan 26, 2023 8.070 8.540 7.915 8.390 731,111 +0.40(+5.01%)
Jan 25, 2023 8.230 8.505 7.770 7.990 1,150,450 -0.24(-2.92%)
Jan 24, 2023 8.130 8.400 7.890 8.230 929,710 +0.28(+3.52%)
Jan 23, 2023 7.430 8.045 7.340 7.950 777,660 +0.51(+6.85%)
Jan 20, 2023 7.150 7.470 7.135 7.440 655,003 +0.38(+5.38%)
Jan 19, 2023 6.990 7.140 6.910 7.060 223,119 +0.02(+0.28%)
Jan 18, 2023 7.080 7.190 6.970 7.040 160,633 -0.09(-1.26%)
Jan 17, 2023 7.090 7.220 6.905 7.130 221,969 +0.03(+0.42%)
Jan 13, 2023 7.000 7.230 6.940 7.100 348,185 +0.09(+1.28%)
Jan 12, 2023 6.820 7.090 6.570 7.010 382,660 +0.19(+2.79%)
Jan 11, 2023 6.780 6.870 6.580 6.820 396,533 +0.04(+0.59%)
Jan 10, 2023 6.550 7.150 6.550 6.780 521,960 +0.18(+2.73%)
Jan 09, 2023 6.660 6.800 6.460 6.600 241,265 -0.06(-0.90%)
Jan 06, 2023 6.490 6.760 6.300 6.660 170,028 +0.16(+2.46%)
Jan 05, 2023 6.820 6.840 6.200 6.500 217,179 -0.28(-4.13%)
Jan 04, 2023 6.660 6.920 6.330 6.780 295,584 +0.15(+2.26%)
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.