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 (%)
Dec 30, 2022 6.790 6.890 6.630 6.770 184,408 -0.06(-0.87%)
Dec 29, 2022 6.230 6.870 6.168 6.830 325,655 +0.61(+9.81%)
Dec 28, 2022 5.880 6.290 5.870 6.220 273,817 +0.34(+5.78%)
Dec 27, 2022 5.750 6.230 5.700 5.880 1,350,462 +0.77(+15.07%)
Dec 23, 2022 5.390 5.670 5.090 5.110 77,284 -0.34(-6.24%)
Dec 22, 2022 5.430 5.480 5.380 5.450 87,271 +0.00(+0.00%)
Dec 21, 2022 5.270 5.475 5.120 5.450 143,421 +0.21(+4.01%)
Dec 20, 2022 5.180 5.290 5.080 5.240 402,487 +0.06(+1.16%)
Dec 19, 2022 5.670 5.670 5.150 5.180 152,126 -0.45(-7.99%)
Dec 16, 2022 5.650 5.730 5.310 5.630 471,746 -0.09(-1.57%)
Dec 15, 2022 5.630 5.730 5.500 5.720 187,937 +0.06(+1.06%)
Dec 14, 2022 5.630 5.720 5.500 5.660 202,928 +0.07(+1.25%)
Dec 13, 2022 6.000 6.110 5.505 5.590 868,595 -0.32(-5.41%)
Dec 12, 2022 5.750 5.930 5.450 5.910 276,150 +0.19(+3.32%)
Dec 09, 2022 5.450 5.760 5.250 5.720 275,744 +0.25(+4.57%)
Dec 08, 2022 5.250 5.490 5.155 5.470 193,165 +0.26(+4.99%)
Dec 07, 2022 5.100 5.260 5.010 5.210 123,297 +0.12(+2.36%)
Dec 06, 2022 5.180 5.260 5.000 5.090 126,814 -0.08(-1.55%)
Dec 05, 2022 5.370 5.390 5.090 5.170 195,768 -0.21(-3.90%)
Dec 02, 2022 5.410 5.420 5.231 5.380 182,279 +0.04(+0.75%)
Dec 01, 2022 5.380 5.486 5.260 5.340 99,029 -0.05(-0.93%)
Nov 30, 2022 5.220 5.620 5.110 5.390 236,390 +0.22(+4.26%)
Nov 29, 2022 5.020 5.220 4.955 5.170 159,479 +0.13(+2.58%)
Nov 28, 2022 5.230 5.270 5.010 5.040 143,448 -0.15(-2.89%)
Nov 25, 2022 5.320 5.320 5.050 5.190 46,529 -0.12(-2.26%)
Nov 23, 2022 5.310 5.420 4.970 5.310 230,413 +0.05(+0.95%)
Nov 22, 2022 5.190 5.300 5.095 5.260 127,229 +0.00(+0.00%)
Nov 21, 2022 5.090 5.350 4.950 5.260 344,612 +0.17(+3.34%)
Nov 18, 2022 5.440 5.440 5.080 5.090 114,912 -0.28(-5.21%)
Nov 17, 2022 5.300 5.394 5.190 5.370 206,997 +0.04(+0.75%)
Nov 16, 2022 5.210 5.390 4.990 5.330 288,319 +0.11(+2.11%)
Nov 15, 2022 5.280 5.540 5.180 5.220 177,330 -0.03(-0.57%)
Nov 14, 2022 5.510 5.540 5.220 5.250 138,637 -0.25(-4.55%)
Nov 11, 2022 5.570 5.850 5.470 5.500 372,712 -0.03(-0.54%)
Nov 10, 2022 5.360 5.570 5.290 5.530 268,752 +0.33(+6.35%)
Nov 09, 2022 5.320 5.330 5.080 5.200 268,639 -0.14(-2.62%)
Nov 08, 2022 5.360 5.500 5.260 5.340 200,039 +0.01(+0.19%)
Nov 07, 2022 5.250 5.480 5.245 5.330 236,261 +0.11(+2.11%)
Nov 04, 2022 5.330 5.370 4.960 5.220 268,360 -0.09(-1.69%)
Nov 03, 2022 5.270 5.430 5.190 5.310 306,260 +0.01(+0.19%)
Nov 02, 2022 5.100 5.300 623,951 +0.20(+3.92%)
Nov 01, 2022 5.070 5.312 5.010 5.100 265,860 +0.03(+0.59%)
Oct 31, 2022 4.970 5.214 4.750 5.070 512,895 -0.04(-0.78%)
Oct 28, 2022 5.010 5.180 4.840 5.110 290,463 +0.10(+2.00%)
Oct 27, 2022 4.730 5.030 4.640 5.010 612,594 +0.31(+6.60%)
Oct 26, 2022 4.520 4.840 4.420 4.700 289,551 +0.19(+4.21%)
Oct 25, 2022 4.260 4.530 4.260 4.510 330,562 +0.24(+5.62%)
Oct 24, 2022 4.410 4.420 4.230 4.270 276,720 -0.11(-2.51%)
Oct 21, 2022 4.400 4.500 4.310 4.380 382,870 +0.00(+0.00%)
Oct 20, 2022 4.200 4.520 4.120 4.380 437,910 +0.18(+4.29%)
Oct 19, 2022 4.530 4.530 4.120 4.200 703,042 -0.34(-7.49%)
Oct 18, 2022 4.560 4.690 4.530 4.540 335,764 +0.01(+0.22%)
Oct 17, 2022 4.570 4.670 4.480 4.530 396,853 -0.03(-0.66%)
Oct 14, 2022 4.540 4.730 4.500 4.560 520,300 +0.03(+0.66%)
Oct 13, 2022 4.500 4.610 4.440 4.530 583,569 +0.00(+0.00%)
Oct 12, 2022 4.620 4.730 4.370 4.530 721,289 -0.08(-1.74%)
Oct 11, 2022 4.760 4.850 4.530 4.610 670,372 -0.08(-1.71%)
Oct 10, 2022 4.850 4.970 4.520 4.690 607,161 -0.26(-5.25%)
Oct 07, 2022 4.750 4.990 4.620 4.950 1,001,868 +0.02(+0.41%)
Oct 06, 2022 5.170 5.260 4.880 4.930 1,446,541 -0.22(-4.27%)
Oct 05, 2022 5.870 5.905 5.130 5.150 1,801,355 -0.70(-11.97%)
Oct 04, 2022 6.990 7.560 5.770 5.850 5,561,657 -8.39(-58.92%)
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.