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

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.56 -0.09 (-0.73%)
Streaming Delayed Price Updated: 1:35 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 (%)
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 10.93 161,927 +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%)
Aug 01, 2023 10.33 10.76 10.00 10.66 237,903 +0.56(+5.54%)
Jul 31, 2023 9.800 10.23 9.680 10.10 154,158 +0.31(+3.17%)
Jul 28, 2023 9.610 9.880 9.430 9.790 126,869 +0.24(+2.51%)
Jul 27, 2023 9.600 9.600 9.265 9.550 135,804 +0.04(+0.42%)
Jul 26, 2023 9.500 9.750 9.395 9.510 96,520 +0.01(+0.11%)
Jul 25, 2023 9.510 9.570 9.125 9.500 81,559 -0.01(-0.11%)
Jul 24, 2023 9.830 9.830 9.460 9.510 90,236 -0.32(-3.26%)
Jul 21, 2023 9.720 9.920 9.460 9.830 111,991 +0.18(+1.87%)
Jul 20, 2023 9.780 9.780 9.480 9.650 107,171 -0.11(-1.13%)
Jul 19, 2023 9.410 9.940 9.390 9.760 141,761 +0.42(+4.50%)
Jul 18, 2023 9.530 9.630 9.140 9.340 138,785 -0.25(-2.61%)
Jul 17, 2023 9.680 10.01 9.560 9.590 71,549 -0.05(-0.52%)
Jul 14, 2023 9.770 9.770 9.340 9.640 100,447 -0.12(-1.23%)
Jul 13, 2023 9.660 9.770 9.395 9.760 138,898 +0.13(+1.35%)
Jul 12, 2023 10.09 10.49 9.530 9.630 179,251 -0.17(-1.73%)
Jul 11, 2023 10.43 10.44 9.780 9.800 191,641 -0.67(-6.40%)
Jul 10, 2023 10.41 11.00 10.20 10.47 343,266 +0.18(+1.75%)
Jul 07, 2023 9.280 10.37 9.250 10.29 204,213 +1.34(+14.97%)
Jul 06, 2023 9.120 9.172 8.860 8.950 124,199 -0.19(-2.08%)
Jul 05, 2023 9.010 9.270 8.950 9.140 139,268 +0.10(+1.11%)
Jul 03, 2023 9.000 9.500 8.760 9.040 76,976 +0.04(+0.44%)
Jun 30, 2023 9.060 9.220 9.000 9.000 226,477 +0.00(+0.00%)
Jun 29, 2023 9.150 9.240 8.970 9.000 65,845 -0.16(-1.75%)
Jun 28, 2023 8.900 9.210 8.750 9.160 179,794 +0.28(+3.15%)
Jun 27, 2023 8.980 9.000 8.800 8.880 72,077 -0.13(-1.44%)
Jun 26, 2023 9.120 9.280 8.960 9.010 151,861 -0.17(-1.85%)
Jun 23, 2023 9.850 9.850 9.010 9.180 434,123 -0.76(-7.65%)
Jun 22, 2023 9.760 10.10 9.640 9.940 124,698 +0.16(+1.64%)
Jun 21, 2023 9.540 9.820 9.390 9.780 219,273 +0.15(+1.56%)
Jun 20, 2023 9.640 9.740 9.390 9.630 106,839 -0.02(-0.21%)
Jun 16, 2023 9.740 9.780 9.450 9.650 251,892 +0.02(+0.21%)
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.