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 (%)
May 29, 2020 10.79 11.40 10.71 11.25 65,500 +0.39(+3.59%)
May 28, 2020 11.59 11.75 10.83 10.86 43,305 -0.52(-4.57%)
May 27, 2020 11.63 11.63 10.58 11.38 43,840 +0.05(+0.44%)
May 26, 2020 11.63 11.81 11.21 11.33 130,634 -0.01(-0.09%)
May 22, 2020 11.44 11.55 11.00 11.34 77,600 -0.03(-0.26%)
May 21, 2020 11.42 11.69 11.10 11.37 90,808 -0.15(-1.30%)
May 20, 2020 11.51 12.43 10.96 11.52 67,245 +0.18(+1.59%)
May 19, 2020 12.53 12.53 11.34 11.34 157,513 -1.51(-11.75%)
May 18, 2020 10.49 13.16 10.33 12.85 434,153 +2.70(+26.60%)
May 15, 2020 9.640 10.31 9.420 10.15 61,400 +0.46(+4.75%)
May 14, 2020 10.01 10.18 9.315 9.690 75,239 -0.65(-6.29%)
May 13, 2020 9.940 10.43 9.030 10.34 102,757 +0.39(+3.92%)
May 12, 2020 10.63 10.63 9.840 9.950 118,474 -0.53(-5.06%)
May 11, 2020 10.03 10.90 9.950 10.48 110,926 +0.36(+3.56%)
May 08, 2020 10.12 10.37 10.01 10.12 82,300 +0.11(+1.10%)
May 07, 2020 10.70 10.70 9.970 10.01 74,029 -0.25(-2.44%)
May 06, 2020 10.65 10.75 10.22 10.26 76,727 -0.47(-4.38%)
May 05, 2020 11.17 11.39 10.63 10.73 104,694 -0.20(-1.83%)
May 04, 2020 10.68 11.79 10.38 10.93 100,836 +0.20(+1.86%)
May 01, 2020 10.50 10.97 9.770 10.73 109,800 -0.18(-1.65%)
Apr 30, 2020 11.54 11.70 10.83 10.91 79,522 -0.91(-7.70%)
Apr 29, 2020 11.56 12.14 11.13 11.82 72,915 +0.73(+6.58%)
Apr 28, 2020 11.23 11.41 10.90 11.09 63,353 +0.18(+1.65%)
Apr 27, 2020 11.26 11.33 10.77 10.91 83,862 -0.23(-2.06%)
Apr 24, 2020 10.23 11.23 10.23 11.14 66,700 +0.95(+9.32%)
Apr 23, 2020 11.19 11.45 10.02 10.19 69,803 -1.05(-9.34%)
Apr 22, 2020 11.33 11.57 10.91 11.24 76,941 +0.33(+3.02%)
Apr 21, 2020 10.86 11.13 10.54 10.91 82,391 -0.29(-2.59%)
Apr 20, 2020 10.86 11.46 10.86 11.20 111,520 +0.09(+0.81%)
Apr 17, 2020 10.30 11.20 10.21 11.11 89,300 +1.04(+10.33%)
Apr 16, 2020 9.940 10.41 9.640 10.07 128,905 +0.09(+0.90%)
Apr 15, 2020 9.980 10.98 9.280 9.980 135,573 -0.32(-3.11%)
Apr 14, 2020 9.510 10.35 9.510 10.30 179,428 +1.00(+10.75%)
Apr 13, 2020 9.430 9.760 9.060 9.300 110,509 -0.21(-2.21%)
Apr 09, 2020 9.010 9.670 8.860 9.510 182,700 +0.74(+8.44%)
Apr 08, 2020 7.820 8.850 7.820 8.770 153,350 +1.06(+13.75%)
Apr 07, 2020 7.670 8.005 7.520 7.710 234,557 +0.16(+2.12%)
Apr 06, 2020 7.790 7.870 7.260 7.550 235,565 -0.04(-0.53%)
Apr 03, 2020 7.400 7.690 6.860 7.590 125,300 +0.16(+2.15%)
Apr 02, 2020 7.040 7.590 6.840 7.430 97,845 +0.68(+10.07%)
Apr 01, 2020 7.480 7.640 6.310 6.750 128,891 -0.90(-11.76%)
Mar 31, 2020 7.540 7.750 7.400 7.650 184,568 +0.10(+1.32%)
Mar 30, 2020 7.340 7.930 7.340 7.550 118,235 +0.27(+3.71%)
Mar 27, 2020 7.570 7.750 7.270 7.280 148,400 -0.41(-5.33%)
Mar 26, 2020 7.330 7.780 7.210 7.690 336,932 +0.40(+5.49%)
Mar 25, 2020 7.700 8.000 6.910 7.290 156,130 -0.39(-5.08%)
Mar 24, 2020 7.390 7.820 7.140 7.680 170,310 +0.62(+8.78%)
Mar 23, 2020 7.050 7.445 6.530 7.060 164,833 +0.21(+3.07%)
Mar 20, 2020 6.490 7.145 5.630 6.850 203,200 +0.27(+4.10%)
Mar 19, 2020 5.740 6.580 5.640 6.580 191,300 +0.78(+13.45%)
Mar 18, 2020 7.200 7.540 5.605 5.800 225,904 -1.74(-23.08%)
Mar 17, 2020 7.360 7.640 6.580 7.540 177,225 +0.32(+4.43%)
Mar 16, 2020 6.550 7.560 6.550 7.220 193,034 +0.15(+2.12%)
Mar 13, 2020 8.210 8.210 6.920 7.070 330,500 -0.76(-9.71%)
Mar 12, 2020 8.340 9.330 7.545 7.830 149,031 -1.03(-11.63%)
Mar 11, 2020 10.25 10.27 8.720 8.860 260,902 -1.54(-14.81%)
Mar 10, 2020 12.07 12.07 10.30 10.40 250,391 -1.62(-13.48%)
Mar 09, 2020 12.56 12.65 11.94 12.02 103,765 -1.27(-9.56%)
Mar 06, 2020 13.10 13.50 12.30 13.29 203,900 -0.23(-1.70%)
Mar 05, 2020 13.89 14.41 13.01 13.52 227,501 -0.68(-4.79%)
Mar 04, 2020 14.55 14.85 13.88 14.20 126,826 -0.06(-0.42%)
Mar 03, 2020 14.61 14.81 14.00 14.26 133,756 -0.07(-0.49%)
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.