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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.07 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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%)
May 01, 2017 7.470 7.470 7.240 7.250 9,820 -0.24(-3.19%)
Apr 28, 2017 7.690 8.170 7.440 7.489 32,410 -0.24(-3.12%)
Apr 27, 2017 7.560 8.369 7.290 7.730 75,616 +0.23(+3.07%)
Apr 26, 2017 6.920 7.662 6.920 7.500 46,506 +0.44(+6.23%)
Apr 25, 2017 6.930 7.060 6.660 7.060 25,452 +0.06(+0.86%)
Apr 24, 2017 7.070 7.070 6.898 7.000 687 -0.08(-1.13%)
Apr 21, 2017 6.950 7.080 6.880 7.080 10,144 +0.13(+1.87%)
Apr 20, 2017 6.930 6.950 6.890 6.950 2,844 +0.05(+0.72%)
Apr 19, 2017 6.700 6.905 6.553 6.900 5,751 +0.07(+1.02%)
Apr 18, 2017 7.150 7.150 6.621 6.830 13,371 -0.30(-4.21%)
Apr 17, 2017 7.190 7.216 7.130 7.130 3,483 -0.19(-2.60%)
Apr 13, 2017 7.110 7.377 7.110 7.320 4,387 -0.05(-0.68%)
Apr 12, 2017 7.300 7.370 7.150 7.370 7,036 -0.03(-0.41%)
Apr 11, 2017 7.510 7.510 7.326 7.400 2,293 -0.15(-1.99%)
Apr 10, 2017 7.400 7.550 7.340 7.550 2,976 +0.05(+0.67%)
Apr 07, 2017 7.500 7.500 7.500 7.500 643 -0.12(-1.57%)
Apr 06, 2017 7.560 7.620 7.234 7.620 5,334 +0.00(+0.00%)
Apr 05, 2017 7.650 7.740 7.455 7.620 5,524 -0.05(-0.65%)
Apr 04, 2017 7.680 7.680 7.478 7.670 8,125 +0.01(+0.13%)
Apr 03, 2017 8.000 8.000 7.400 7.660 10,720 -0.15(-1.92%)
Mar 31, 2017 7.800 8.140 7.710 7.810 26,277 +0.47(+6.40%)
Mar 30, 2017 7.700 7.700 7.320 7.340 6,774 -0.26(-3.42%)
Mar 29, 2017 7.340 7.620 7.340 7.600 6,777 +0.13(+1.74%)
Mar 28, 2017 7.430 7.600 7.270 7.470 7,034 -0.18(-2.35%)
Mar 27, 2017 7.560 7.780 7.190 7.650 15,785 +0.12(+1.56%)
Mar 24, 2017 7.880 7.880 7.481 7.532 11,819 -0.35(-4.41%)
Mar 23, 2017 7.900 7.960 7.230 7.880 13,981 -0.13(-1.62%)
Mar 22, 2017 8.100 8.260 7.990 8.010 11,753 -0.25(-3.03%)
Mar 21, 2017 8.317 8.317 8.108 8.260 42,472 -0.03(-0.36%)
Mar 20, 2017 8.410 8.600 8.080 8.290 30,695 -0.21(-2.47%)
Mar 17, 2017 8.200 8.530 8.028 8.500 165,931 +0.24(+2.91%)
Mar 16, 2017 8.120 8.480 8.120 8.260 14,422 -0.08(-0.96%)
Mar 15, 2017 8.350 8.535 8.130 8.340 15,150 -0.01(-0.12%)
Mar 14, 2017 8.350 8.680 7.988 8.350 17,293 -0.16(-1.88%)
Mar 13, 2017 7.950 8.740 7.950 8.510 32,964 +0.46(+5.71%)
Mar 10, 2017 8.090 8.240 7.950 8.050 22,052 -0.08(-0.98%)
Mar 09, 2017 8.193 8.250 7.950 8.130 34,851 +0.22(+2.78%)
Mar 08, 2017 8.210 8.440 7.910 7.910 28,272 -0.39(-4.70%)
Mar 07, 2017 7.820 8.550 7.700 8.300 121,416 +0.53(+6.82%)
Mar 06, 2017 7.440 7.800 7.230 7.770 49,943 +0.41(+5.57%)
Mar 03, 2017 7.400 7.630 7.290 7.360 8,891 -0.12(-1.60%)
Mar 02, 2017 7.230 7.760 7.082 7.480 44,648 +0.16(+2.19%)
Mar 01, 2017 7.540 7.790 7.169 7.320 86,985 -0.01(-0.14%)
Feb 28, 2017 7.340 7.340 7.060 7.330 17,084 -0.07(-0.95%)
Feb 27, 2017 6.560 7.560 6.560 7.400 60,482 +0.45(+6.47%)
Feb 24, 2017 6.530 7.000 6.200 6.950 59,024 +0.21(+3.12%)
Feb 23, 2017 6.920 6.999 6.550 6.740 46,373 -0.34(-4.80%)
Feb 22, 2017 7.000 7.260 6.910 7.080 24,887 -0.09(-1.26%)
Feb 21, 2017 7.430 7.650 6.910 7.170 23,191 -0.34(-4.53%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.12(-1.57%)
Feb 16, 2017 7.961 7.961 7.438 7.630 38,508 -0.18(-2.30%)
Feb 15, 2017 7.460 7.980 7.460 7.810 73,663 +0.35(+4.69%)
Feb 14, 2017 7.000 7.860 7.000 7.460 148,247 +0.42(+5.97%)
Feb 13, 2017 6.990 7.190 6.990 7.040 10,104 +0.00(+0.00%)
Feb 10, 2017 7.100 7.230 6.930 7.040 8,124 -0.09(-1.26%)
Feb 09, 2017 7.050 7.360 6.880 7.130 62,093 +0.17(+2.44%)
Feb 08, 2017 6.940 7.110 6.884 6.960 21,857 -0.08(-1.14%)
Feb 07, 2017 7.160 7.490 6.900 7.040 45,527 -0.13(-1.81%)
Feb 06, 2017 7.310 7.496 7.120 7.170 26,708 -0.14(-1.92%)
Feb 03, 2017 7.030 7.639 7.000 7.310 73,867 -0.04(-0.54%)
Feb 02, 2017 6.980 7.440 6.760 7.350 56,804 +0.41(+5.91%)
Feb 01, 2017 7.030 7.190 6.860 6.940 43,529 -0.09(-1.28%)
Jan 31, 2017 6.800 7.240 6.590 7.030 39,290 +0.20(+2.93%)
Jan 30, 2017 7.060 7.060 6.750 6.830 43,589 -0.28(-3.94%)
Jan 27, 2017 7.130 7.140 6.900 7.110 29,142 -0.05(-0.70%)
Jan 26, 2017 7.400 7.570 6.990 7.160 66,619 -0.19(-2.59%)
Jan 25, 2017 7.480 7.480 6.927 7.350 22,603 -0.01(-0.14%)
Jan 24, 2017 7.259 7.500 7.250 7.360 45,283 +0.02(+0.27%)
Jan 23, 2017 7.210 7.714 6.928 7.340 125,787 +0.04(+0.55%)
Jan 20, 2017 7.300 7.990 6.823 7.300 99,527 +0.11(+1.53%)
Jan 19, 2017 7.430 7.430 7.110 7.190 29,875 -0.18(-2.44%)
Jan 18, 2017 7.700 7.760 7.186 7.370 27,968 -0.23(-3.03%)
Jan 17, 2017 7.760 8.151 7.171 7.600 110,455 -0.01(-0.13%)
Jan 13, 2017 7.610 7.610 7.610 0 -0.09(-1.17%)
Jan 12, 2017 7.730 8.290 7.351 7.700 93,722 -0.08(-1.03%)
Jan 11, 2017 8.770 8.950 7.510 7.780 97,520 -0.68(-8.04%)
Jan 10, 2017 7.720 9.393 7.000 8.460 183,025 +0.75(+9.73%)
Jan 09, 2017 7.540 8.270 7.020 7.710 114,213 +0.26(+3.50%)
Jan 06, 2017 6.947 7.538 6.500 7.449 93,986 +0.73(+10.86%)
Jan 05, 2017 6.646 6.840 6.620 6.720 33,861 +0.08(+1.20%)
Jan 04, 2017 6.760 6.846 6.580 6.640 79,242 -0.16(-2.35%)
Jan 03, 2017 7.070 7.070 6.560 6.800 40,799 -0.27(-3.82%)
Dec 30, 2016 7.070 7.070 7.070 0 +0.33(+4.90%)
Dec 29, 2016 7.380 7.580 6.510 6.740 13,806 -0.46(-6.39%)
Dec 28, 2016 7.100 7.280 6.690 7.200 14,785 +0.02(+0.28%)
Dec 27, 2016 6.500 7.540 6.310 7.180 98,904 +0.80(+12.55%)
Dec 23, 2016 6.379 6.379 6.379 0 +0.03(+0.46%)
Dec 22, 2016 6.150 6.450 6.130 6.350 17,007 +0.20(+3.25%)
Dec 21, 2016 6.510 6.590 6.090 6.150 24,820 -0.38(-5.82%)
Dec 20, 2016 6.870 6.980 6.410 6.530 24,719 -0.38(-5.50%)
Dec 19, 2016 7.280 7.280 6.790 6.910 18,504 -0.47(-6.37%)
Dec 16, 2016 8.070 8.148 7.000 7.380 57,068 -0.17(-2.25%)
Dec 15, 2016 6.400 7.690 6.186 7.550 131,979 +1.23(+19.46%)
Dec 14, 2016 6.714 6.970 6.128 6.320 22,176 -0.39(-5.81%)
Dec 13, 2016 6.800 7.030 6.400 6.710 25,378 -0.27(-3.87%)
Dec 12, 2016 7.120 7.120 6.690 6.980 20,281 -0.32(-4.38%)
Dec 09, 2016 7.070 7.310 7.000 7.300 18,537 +0.14(+1.96%)
Dec 08, 2016 7.600 7.711 7.110 7.160 25,065 -0.45(-5.91%)
Dec 07, 2016 7.670 7.882 7.510 7.610 13,100 -0.39(-4.87%)
Dec 06, 2016 7.760 9.080 7.414 8.000 20,954 +0.54(+7.23%)
Dec 05, 2016 7.500 7.550 7.060 7.461 20,233 -0.14(-1.83%)
Dec 02, 2016 7.770 8.112 7.400 7.600 30,951 -0.38(-4.76%)
Dec 01, 2016 8.000 8.330 7.660 7.980 28,754 -0.21(-2.56%)
Nov 30, 2016 8.400 8.600 8.000 8.190 56,120 -1.12(-12.03%)
Nov 29, 2016 9.850 10.21 9.050 9.310 34,612 -0.90(-8.81%)
Nov 28, 2016 10.10 10.57 9.700 10.21 114,369 +0.11(+1.09%)
Nov 25, 2016 8.900 10.65 8.800 10.10 281,935 +1.72(+20.53%)
Nov 23, 2016 8.380 8.380 8.380 0 -0.01(-0.12%)
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.