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 (%)
Dec 29, 2017 9.750 9.750 9.750 0 -0.26(-2.60%)
Dec 28, 2017 10.25 10.49 10.00 10.01 60,111 -0.24(-2.34%)
Dec 27, 2017 9.600 10.55 9.600 10.25 203,997 +0.69(+7.22%)
Dec 26, 2017 9.680 9.150 9.560 71,821 +0.41(+4.48%)
Dec 22, 2017 8.971 9.420 8.832 9.150 40,187 +0.10(+1.10%)
Dec 21, 2017 9.080 9.140 8.760 9.050 37,472 +0.10(+1.12%)
Dec 20, 2017 8.836 9.070 8.500 8.950 158,981 +0.19(+2.17%)
Dec 19, 2017 8.966 9.000 8.700 8.760 114,865 -0.07(-0.79%)
Dec 18, 2017 9.460 9.560 8.840 8.830 137,601 -0.68(-7.15%)
Dec 15, 2017 9.210 9.760 9.110 9.510 121,618 +0.30(+3.26%)
Dec 14, 2017 10.03 10.03 9.040 9.210 190,472 -0.78(-7.81%)
Dec 13, 2017 9.640 10.17 9.640 9.990 76,609 +0.14(+1.42%)
Dec 12, 2017 9.780 10.10 9.600 9.850 52,473 +0.10(+1.03%)
Dec 11, 2017 10.10 10.48 9.476 9.750 77,029 -0.33(-3.27%)
Dec 08, 2017 9.700 10.51 9.400 10.08 96,101 +0.45(+4.67%)
Dec 07, 2017 9.120 9.780 8.930 9.630 88,986 +0.44(+4.79%)
Dec 06, 2017 9.110 9.210 8.555 9.190 131,170 +0.11(+1.21%)
Dec 05, 2017 9.150 9.770 8.990 9.080 71,808 -0.06(-0.66%)
Dec 04, 2017 9.300 9.300 9.135 9.140 63,920 -0.16(-1.72%)
Dec 01, 2017 9.980 10.05 8.877 9.300 111,651 -0.61(-6.16%)
Nov 30, 2017 9.480 10.06 9.370 9.910 86,030 +0.58(+6.22%)
Nov 29, 2017 9.670 9.850 9.320 9.330 113,638 -0.37(-3.81%)
Nov 28, 2017 9.810 9.990 9.450 9.700 127,690 -0.05(-0.51%)
Nov 27, 2017 10.75 11.12 9.530 9.750 148,621 -0.95(-8.88%)
Nov 24, 2017 11.05 11.29 10.70 10.70 29,546 -0.40(-3.60%)
Nov 22, 2017 11.00 11.45 10.68 11.10 65,468 +0.01(+0.09%)
Nov 21, 2017 10.77 11.51 10.75 11.09 128,306 +0.28(+2.59%)
Nov 20, 2017 11.13 11.42 10.62 10.81 44,839 -0.38(-3.40%)
Nov 17, 2017 11.50 11.97 11.06 11.19 40,563 -0.47(-4.03%)
Nov 16, 2017 11.15 12.14 11.15 11.66 41,435 +0.48(+4.29%)
Nov 15, 2017 11.27 11.62 10.78 11.18 63,544 -0.42(-3.62%)
Nov 14, 2017 12.76 12.76 10.50 11.60 166,439 -1.18(-9.23%)
Nov 13, 2017 13.12 13.38 12.47 12.78 44,358 -0.48(-3.62%)
Nov 10, 2017 13.14 13.34 12.14 13.26 88,547 +0.01(+0.08%)
Nov 09, 2017 13.34 13.44 12.90 13.25 45,066 -0.16(-1.19%)
Nov 08, 2017 13.36 13.80 13.21 13.41 108,618 +0.03(+0.22%)
Nov 07, 2017 13.38 13.53 13.05 13.38 70,965 +0.11(+0.83%)
Nov 06, 2017 13.07 13.84 12.89 13.27 83,803 +0.13(+0.99%)
Nov 03, 2017 12.41 13.15 11.84 13.14 189,783 +0.75(+6.05%)
Nov 02, 2017 11.96 12.42 11.17 12.39 142,227 +0.38(+3.16%)
Nov 01, 2017 12.86 13.00 11.83 12.01 152,995 -0.72(-5.66%)
Oct 31, 2017 13.10 13.96 12.61 12.73 158,014 -0.40(-3.05%)
Oct 30, 2017 12.59 13.74 12.40 13.13 128,380 +0.53(+4.21%)
Oct 27, 2017 12.99 13.49 12.40 12.60 168,410 -0.40(-3.08%)
Oct 26, 2017 13.41 14.63 12.65 13.00 469,070 -0.54(-3.99%)
Oct 25, 2017 13.04 13.69 12.51 13.54 233,758 +0.27(+2.03%)
Oct 24, 2017 13.14 13.90 12.03 13.27 420,326 +0.25(+1.92%)
Oct 23, 2017 11.85 14.46 11.83 13.02 1,597,261 +1.76(+15.63%)
Oct 20, 2017 9.580 11.50 9.550 11.26 786,820 +1.99(+21.47%)
Oct 19, 2017 9.350 9.550 8.880 9.270 99,226 -0.16(-1.70%)
Oct 18, 2017 9.680 9.779 9.090 9.430 165,618 -0.19(-1.98%)
Oct 17, 2017 10.00 10.18 9.360 9.620 239,706 +0.15(+1.58%)
Oct 16, 2017 10.40 10.40 9.290 9.470 241,917 -0.27(-2.77%)
Oct 13, 2017 9.160 10.20 9.150 9.740 443,028 +0.68(+7.51%)
Oct 12, 2017 9.750 10.40 9.014 9.060 2,615,937 -0.94(-9.40%)
Oct 11, 2017 10.45 9.600 10.00 539,706 -0.19(-1.86%)
Oct 10, 2017 15.10 15.80 9.960 10.19 3,544,540 +2.84(+38.64%)
Oct 09, 2017 7.250 7.447 7.053 7.350 5,506 +0.10(+1.38%)
Oct 06, 2017 7.030 7.263 7.010 7.250 2,572 +0.22(+3.13%)
Oct 05, 2017 6.880 7.030 6.880 7.030 3,335 +0.09(+1.30%)
Oct 04, 2017 6.800 7.000 6.800 6.940 7,289 +0.14(+2.06%)
Oct 03, 2017 6.840 7.000 6.800 6.800 2,883 -0.18(-2.58%)
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.