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

Kalvista Pharmaceuticals Inc (NQ: KALV )

10.35 -0.86 (-7.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 6.640 7.080 6.500 6.630 298,392 -0.14(-2.07%)
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%)
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.