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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.06 -0.13 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2017 6.950 7.310 6.518 6.610 26,216 +0.02(+0.30%)
Aug 30, 2017 6.280 6.590 6.280 6.590 1,251 +0.52(+8.57%)
Aug 29, 2017 6.232 6.232 6.070 6.070 1,818 -0.58(-8.72%)
Aug 28, 2017 5.940 6.697 5.940 6.650 1,165 +0.15(+2.31%)
Aug 25, 2017 5.730 6.500 5.730 6.500 54,672 +0.66(+11.30%)
Aug 24, 2017 5.990 5.990 5.480 5.840 9,808 -0.15(-2.50%)
Aug 23, 2017 6.268 6.380 5.590 5.990 6,868 -0.30(-4.77%)
Aug 22, 2017 6.410 6.780 6.230 6.290 992 -0.12(-1.87%)
Aug 21, 2017 6.700 6.700 6.217 6.410 3,590 -0.34(-5.08%)
Aug 18, 2017 6.800 6.800 6.730 6.753 2,520 -0.04(-0.54%)
Aug 16, 2017 6.790 6.790 6.790 11 -0.00(-0.05%)
Aug 15, 2017 7.290 7.395 6.780 6.794 3,053 -0.48(-6.55%)
Aug 14, 2017 7.500 7.500 7.180 7.270 1,285 +0.21(+3.04%)
Aug 11, 2017 7.100 7.100 7.055 7.055 643 +0.05(+0.65%)
Aug 10, 2017 6.870 7.010 6.720 7.010 12,301 +0.09(+1.30%)
Aug 09, 2017 7.460 7.460 6.920 6.920 2,162 -0.28(-3.89%)
Aug 08, 2017 7.480 7.480 7.200 7.200 3,713 -0.00(-0.00%)
Aug 07, 2017 7.230 7.450 7.200 7.200 4,092 -0.05(-0.69%)
Aug 04, 2017 7.064 7.750 6.930 7.250 22,514 +0.15(+2.11%)
Aug 03, 2017 7.000 7.231 7.000 7.100 1,281 -0.01(-0.14%)
Aug 02, 2017 7.150 7.340 7.018 7.110 13,800 -0.04(-0.58%)
Aug 01, 2017 7.050 7.243 7.050 7.152 632 -0.09(-1.22%)
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%)
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.