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

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.50 -0.15 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 8.020 8.565 7.990 8.490 219,641 +0.47(+5.86%)
Oct 30, 2023 7.980 8.110 7.770 8.020 175,989 +0.03(+0.38%)
Oct 27, 2023 8.000 8.060 7.820 7.990 198,362 -0.06(-0.75%)
Oct 26, 2023 7.910 8.440 7.850 8.050 178,356 +0.12(+1.51%)
Oct 25, 2023 8.480 8.600 7.800 7.930 173,072 -0.57(-6.71%)
Oct 24, 2023 8.570 8.880 8.500 8.500 184,997 -0.01(-0.12%)
Oct 23, 2023 8.840 8.840 8.400 8.510 210,454 -0.35(-3.95%)
Oct 20, 2023 8.890 9.050 8.720 8.860 172,044 +0.01(+0.11%)
Oct 19, 2023 9.140 9.155 8.610 8.850 159,746 -0.30(-3.28%)
Oct 18, 2023 9.450 9.450 8.910 9.150 281,013 -0.34(-3.58%)
Oct 17, 2023 9.250 9.605 9.150 9.490 370,599 +0.24(+2.59%)
Oct 16, 2023 9.090 9.470 8.960 9.250 120,390 +0.17(+1.87%)
Oct 13, 2023 9.190 9.230 8.960 9.080 193,706 -0.10(-1.09%)
Oct 12, 2023 9.630 9.630 8.970 9.180 174,140 -0.46(-4.77%)
Oct 11, 2023 9.600 9.890 9.510 9.640 136,342 +0.01(+0.10%)
Oct 10, 2023 9.440 9.860 9.340 9.630 87,773 +0.23(+2.45%)
Oct 09, 2023 9.350 9.450 9.000 9.400 291,028 -0.06(-0.63%)
Oct 06, 2023 9.760 9.780 8.860 9.460 196,753 -0.35(-3.57%)
Oct 05, 2023 9.000 9.880 8.930 9.810 257,831 +0.77(+8.52%)
Oct 04, 2023 8.580 9.330 8.440 9.040 316,504 +0.46(+5.36%)
Oct 03, 2023 9.050 9.900 8.290 8.580 1,006,812 -0.40(-4.45%)
Oct 02, 2023 9.580 9.670 8.830 8.980 2,204,293 -0.65(-6.75%)
Sep 29, 2023 9.680 9.750 9.160 9.630 255,646 -0.03(-0.31%)
Sep 28, 2023 9.840 9.990 9.600 9.660 267,891 -0.20(-2.03%)
Sep 27, 2023 10.00 10.29 9.750 9.860 206,572 -0.22(-2.18%)
Sep 26, 2023 9.610 10.32 9.610 10.08 359,114 +0.50(+5.22%)
Sep 25, 2023 9.060 9.630 9.300 9.580 360,736 +0.46(+5.04%)
Sep 22, 2023 9.570 9.570 9.080 9.120 138,992 -0.44(-4.60%)
Sep 21, 2023 9.470 9.780 9.365 9.560 297,768 +0.04(+0.47%)
Sep 20, 2023 9.940 9.975 9.460 9.515 129,047 -0.40(-4.08%)
Sep 19, 2023 9.800 10.03 9.740 9.920 161,012 +0.12(+1.22%)
Sep 18, 2023 9.830 9.890 9.590 9.800 98,995 -0.02(-0.20%)
Sep 15, 2023 9.990 10.03 9.610 9.820 450,065 -0.15(-1.50%)
Sep 14, 2023 10.07 10.22 9.880 9.970 138,944 -0.12(-1.19%)
Sep 13, 2023 10.38 10.45 10.05 10.09 172,923 -0.23(-2.23%)
Sep 12, 2023 10.50 10.60 10.19 10.32 180,616 -0.22(-2.09%)
Sep 11, 2023 10.38 10.71 10.29 10.54 240,802 +0.19(+1.84%)
Sep 08, 2023 10.94 10.94 10.34 10.35 372,849 -0.49(-4.52%)
Sep 07, 2023 10.70 11.25 10.35 10.84 396,378 +0.06(+0.60%)
Sep 06, 2023 10.59 11.07 10.33 10.78 252,094 +0.20(+1.84%)
Sep 05, 2023 10.63 10.90 10.36 10.58 292,804 -0.08(-0.75%)
Sep 01, 2023 10.93 11.02 10.64 10.66 117,059 -0.19(-1.75%)
Aug 31, 2023 11.41 11.41 10.42 10.85 375,583 -0.50(-4.41%)
Aug 30, 2023 10.87 11.37 10.72 11.35 125,650 +0.49(+4.51%)
Aug 29, 2023 10.82 11.02 10.48 10.86 168,175 +0.04(+0.37%)
Aug 28, 2023 11.02 11.12 10.79 10.82 152,208 -0.16(-1.46%)
Aug 25, 2023 10.60 11.11 10.32 10.98 333,725 +0.38(+3.54%)
Aug 24, 2023 10.94 10.94 10.46 10.61 479,203 -0.32(-2.97%)
Aug 23, 2023 11.03 11.18 10.91 10.93 157,220 -0.07(-0.64%)
Aug 22, 2023 10.97 11.45 10.79 11.00 193,329 +0.03(+0.27%)
Aug 21, 2023 10.78 11.05 10.72 10.97 182,268 +0.19(+1.76%)
Aug 18, 2023 10.70 10.96 10.49 10.78 286,633 -0.15(-1.37%)
Aug 17, 2023 10.77 10.98 10.56 10.93 161,937 +0.15(+1.39%)
Aug 16, 2023 10.75 10.96 10.20 10.78 381,376 -0.03(-0.28%)
Aug 15, 2023 10.61 10.98 10.50 10.81 144,384 +0.20(+1.89%)
Aug 14, 2023 10.97 10.97 10.44 10.61 204,418 -0.37(-3.37%)
Aug 11, 2023 10.83 11.22 10.80 10.98 189,181 +0.14(+1.29%)
Aug 10, 2023 10.78 10.91 10.64 10.84 82,303 +0.11(+1.03%)
Aug 09, 2023 10.87 11.00 10.59 10.73 183,485 -0.08(-0.74%)
Aug 08, 2023 10.90 11.13 10.52 10.81 198,785 -0.09(-0.83%)
Aug 07, 2023 11.05 11.10 10.14 10.90 487,653 -0.15(-1.36%)
Aug 04, 2023 11.13 11.24 10.72 11.05 517,949 -0.02(-0.18%)
Aug 03, 2023 10.83 11.19 10.72 11.07 407,826 +0.27(+2.50%)
Aug 02, 2023 10.79 11.03 10.19 10.80 306,380 +0.14(+1.31%)
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.