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

Kalvista Pharmaceuticals Inc (NQ: KALV )

6.810 +0.200 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2023 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 (%)
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.