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 (%)
Jul 31, 2017 7.210 7.280 7.010 7.240 12,141 -0.05(-0.69%)
Jul 28, 2017 7.470 7.584 7.290 7.290 5,754 -0.08(-1.09%)
Jul 27, 2017 7.400 7.693 7.300 7.370 11,875 +0.02(+0.27%)
Jul 26, 2017 7.240 7.380 7.240 7.350 6,432 +0.12(+1.66%)
Jul 25, 2017 7.340 7.540 7.230 7.230 3,839 -0.13(-1.75%)
Jul 24, 2017 7.263 7.420 7.263 7.359 6,998 +0.13(+1.78%)
Jul 21, 2017 7.230 7.230 7.230 7.230 576 -0.09(-1.23%)
Jul 20, 2017 7.330 7.330 7.200 7.320 1,162 +0.11(+1.53%)
Jul 19, 2017 7.372 7.372 7.157 7.210 3,153 -0.37(-4.88%)
Jul 18, 2017 7.269 7.580 7.269 7.580 2,853 +0.11(+1.47%)
Jul 17, 2017 7.690 7.890 7.470 7.470 14,168 -0.20(-2.61%)
Jul 14, 2017 7.400 7.690 7.250 7.670 4,688 +0.20(+2.68%)
Jul 13, 2017 7.640 7.700 7.460 7.470 3,208 -0.32(-4.13%)
Jul 12, 2017 7.330 7.950 7.330 7.792 16,287 +0.43(+5.87%)
Jul 11, 2017 7.277 7.400 7.200 7.360 3,058 +0.03(+0.42%)
Jul 10, 2017 7.070 7.329 7.000 7.329 8,141 +0.18(+2.50%)
Jul 07, 2017 7.190 7.250 7.061 7.150 2,462 +0.03(+0.42%)
Jul 06, 2017 7.200 7.200 7.061 7.120 2,746 +0.03(+0.42%)
Jul 05, 2017 6.971 7.185 6.971 7.090 3,141 -0.00(-0.00%)
Jul 03, 2017 7.300 7.300 7.090 7.090 351 -0.27(-3.67%)
Jun 30, 2017 7.249 7.249 7.360 153 +0.11(+1.53%)
Jun 29, 2017 7.250 7.450 7.245 7.249 2,788 -0.06(-0.83%)
Jun 28, 2017 7.280 7.500 7.197 7.310 12,080 -0.04(-0.54%)
Jun 27, 2017 7.440 7.500 7.190 7.350 11,981 -0.20(-2.65%)
Jun 26, 2017 7.171 7.550 6.920 7.550 5,090 -0.21(-2.71%)
Jun 23, 2017 7.470 8.190 7.430 7.760 5,464 +0.17(+2.24%)
Jun 22, 2017 7.420 7.590 7.410 7.590 3,986 +0.46(+6.47%)
Jun 21, 2017 7.500 7.710 6.880 7.129 14,793 -0.37(-4.95%)
Jun 20, 2017 7.410 7.500 7.410 7.500 1,932 +0.08(+1.08%)
Jun 19, 2017 7.318 7.420 7.270 7.420 949 -0.14(-1.85%)
Jun 16, 2017 7.549 7.560 7.410 7.560 3,440 +0.01(+0.13%)
Jun 15, 2017 7.590 7.748 7.550 7.550 1,309 -0.13(-1.67%)
Jun 14, 2017 7.470 7.678 7.390 7.678 2,073 -0.15(-1.87%)
Jun 13, 2017 7.940 7.940 7.825 7.825 1,043 -0.04(-0.45%)
Jun 12, 2017 7.700 8.000 7.700 7.860 2,987 +0.03(+0.38%)
Jun 09, 2017 7.750 7.845 7.709 7.830 2,169 +0.03(+0.38%)
Jun 08, 2017 7.920 7.920 7.640 7.800 4,519 -0.11(-1.39%)
Jun 07, 2017 7.700 7.910 7.420 7.910 3,487 +0.41(+5.47%)
Jun 06, 2017 7.590 7.590 7.130 7.500 3,214 -0.20(-2.60%)
Jun 05, 2017 7.210 7.750 7.210 7.700 2,405 +0.20(+2.67%)
Jun 02, 2017 7.500 7.510 7.500 7.500 5,334 -0.01(-0.13%)
Jun 01, 2017 7.340 7.740 7.310 7.510 3,496 +0.23(+3.16%)
May 31, 2017 7.190 7.280 7.190 7.280 1,237 +0.16(+2.25%)
May 30, 2017 6.980 7.140 6.880 7.120 7,827 -0.13(-1.79%)
May 26, 2017 7.270 7.270 7.250 7.250 673 +0.17(+2.47%)
May 25, 2017 7.060 7.190 6.975 7.075 5,391 +0.09(+1.36%)
May 24, 2017 6.950 7.030 6.950 6.980 3,488 +0.06(+0.87%)
May 23, 2017 7.040 7.060 6.920 6.920 2,788 -0.17(-2.40%)
May 22, 2017 7.250 7.250 6.820 7.090 6,084 +0.09(+1.29%)
May 19, 2017 6.970 7.285 6.970 7.000 2,986 +0.00(+0.00%)
May 18, 2017 6.841 7.135 6.841 7.000 9,411 +0.05(+0.72%)
May 17, 2017 7.134 7.134 6.910 6.950 6,966 -0.39(-5.31%)
May 16, 2017 7.420 7.430 7.230 7.340 1,470 +0.06(+0.82%)
May 12, 2017 7.280 7.280 7.280 105 +0.02(+0.28%)
May 11, 2017 7.220 7.260 7.060 7.260 2,976 -0.08(-1.09%)
May 10, 2017 7.250 7.350 7.090 7.340 9,217 +0.09(+1.24%)
May 09, 2017 7.400 7.400 7.120 7.250 17,170 +0.18(+2.55%)
May 08, 2017 7.480 7.480 7.070 7.070 13,323 -0.07(-0.98%)
May 05, 2017 7.140 7.315 7.110 7.140 14,562 -0.08(-1.11%)
May 04, 2017 7.170 7.335 7.020 7.220 14,445 +0.22(+3.14%)
May 03, 2017 7.260 7.260 6.920 7.000 12,638 -0.25(-3.45%)
May 02, 2017 7.160 7.275 7.160 7.250 6,445 +0.00(+0.00%)
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.