Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 9.580 9.690 9.270 9.630 123,217 +0.03(+0.31%)
Jun 14, 2023 9.750 9.800 9.510 9.600 117,155 -0.15(-1.54%)
Jun 13, 2023 9.630 9.885 9.620 9.750 101,682 +0.10(+1.04%)
Jun 12, 2023 9.960 10.23 9.600 9.650 181,578 -0.26(-2.62%)
Jun 09, 2023 10.04 10.04 9.770 9.910 295,858 -0.08(-0.80%)
Jun 08, 2023 9.780 10.07 9.775 9.990 188,837 +0.11(+1.11%)
Jun 07, 2023 10.31 10.48 9.840 9.880 196,419 -0.46(-4.45%)
Jun 06, 2023 10.22 10.49 10.03 10.34 176,990 +0.16(+1.57%)
Jun 05, 2023 9.960 10.23 9.780 10.18 306,104 +0.18(+1.80%)
Jun 02, 2023 10.19 10.26 9.970 10.00 143,163 -0.08(-0.79%)
Jun 01, 2023 9.730 10.24 9.675 10.08 191,463 +0.33(+3.38%)
May 31, 2023 9.460 9.800 9.310 9.750 121,866 +0.43(+4.61%)
May 30, 2023 9.510 9.760 9.200 9.320 138,413 -0.16(-1.69%)
May 26, 2023 9.760 9.860 9.030 9.480 247,397 -0.28(-2.87%)
May 25, 2023 10.39 10.57 9.740 9.760 155,454 -0.62(-5.97%)
May 24, 2023 10.50 10.67 10.33 10.38 220,776 -0.19(-1.80%)
May 23, 2023 10.57 10.95 10.55 10.57 166,086 +0.00(+0.00%)
May 22, 2023 10.41 10.61 10.10 10.57 323,622 +0.04(+0.38%)
May 19, 2023 10.47 10.76 10.46 10.53 159,220 +0.13(+1.25%)
May 18, 2023 10.27 10.43 9.990 10.40 486,975 +0.11(+1.07%)
May 17, 2023 10.13 10.40 9.930 10.29 228,610 +0.24(+2.39%)
May 16, 2023 10.08 10.16 9.890 10.05 230,092 -0.06(-0.59%)
May 15, 2023 9.700 10.35 9.330 10.11 156,449 +0.32(+3.27%)
May 12, 2023 9.790 9.830 9.620 9.790 103,820 +0.06(+0.62%)
May 11, 2023 9.580 9.765 9.450 9.730 104,454 +0.00(+0.00%)
May 10, 2023 9.570 9.880 9.210 9.730 186,670 +0.31(+3.29%)
May 09, 2023 9.470 9.550 9.345 9.420 87,489 -0.12(-1.26%)
May 08, 2023 9.490 9.650 9.360 9.540 303,633 -0.08(-0.83%)
May 05, 2023 9.450 9.650 9.450 9.620 164,186 +0.28(+3.00%)
May 04, 2023 9.180 9.440 9.100 9.340 141,535 +0.17(+1.85%)
May 03, 2023 8.910 9.360 8.820 9.170 661,554 +0.27(+3.03%)
May 02, 2023 8.860 9.000 8.825 8.900 208,979 +0.03(+0.34%)
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.