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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.00 -0.08 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2017 6.740 6.740 6.650 6.730 8,479 -0.07(-1.03%)
Sep 28, 2017 6.740 6.800 6.740 6.800 464 +0.09(+1.34%)
Sep 27, 2017 6.700 6.710 4,000 -0.06(-0.89%)
Sep 26, 2017 7.030 7.030 6.770 6.770 2,797 -0.48(-6.62%)
Sep 25, 2017 7.080 7.250 6.800 7.250 9,825 +0.25(+3.57%)
Sep 22, 2017 7.140 7.140 6.860 7.000 2,772 +0.08(+1.16%)
Sep 21, 2017 6.870 7.230 6.870 6.920 2,758 +0.11(+1.62%)
Sep 20, 2017 6.750 7.100 6.750 6.810 2,536 +0.03(+0.52%)
Sep 19, 2017 6.710 6.900 6.700 6.775 2,458 +0.08(+1.27%)
Sep 18, 2017 6.910 7.040 6.660 6.690 13,851 -0.27(-3.88%)
Sep 15, 2017 8.010 8.090 6.960 6.960 162,624 -1.05(-13.11%)
Sep 14, 2017 8.377 8.810 7.850 8.010 43,797 -0.86(-9.70%)
Sep 13, 2017 8.650 8.880 8.000 8.870 50,679 -0.01(-0.11%)
Sep 12, 2017 8.290 8.880 7.949 8.880 11,605 +0.58(+6.99%)
Sep 11, 2017 8.000 8.340 8.000 8.300 9,855 +0.06(+0.73%)
Sep 08, 2017 7.600 8.292 7.600 8.240 8,261 +0.04(+0.49%)
Sep 07, 2017 6.948 8.250 6.948 8.200 9,352 +0.90(+12.33%)
Sep 06, 2017 7.300 6.990 7.300 8,361 +0.31(+4.43%)
Sep 05, 2017 6.690 7.100 6.690 6.990 11,813 +0.29(+4.33%)
Sep 01, 2017 6.750 6.922 6.700 6.700 2,562 +0.09(+1.36%)
Aug 31, 2017 6.950 7.310 6.518 6.610 26,216 +0.02(+0.30%)
Aug 30, 2017 6.280 6.590 6.280 6.590 1,251 +0.52(+8.57%)
Aug 29, 2017 6.232 6.232 6.070 6.070 1,818 -0.58(-8.72%)
Aug 28, 2017 5.940 6.697 5.940 6.650 1,165 +0.15(+2.31%)
Aug 25, 2017 5.730 6.500 5.730 6.500 54,672 +0.66(+11.30%)
Aug 24, 2017 5.990 5.990 5.480 5.840 9,808 -0.15(-2.50%)
Aug 23, 2017 6.268 6.380 5.590 5.990 6,868 -0.30(-4.77%)
Aug 22, 2017 6.410 6.780 6.230 6.290 992 -0.12(-1.87%)
Aug 21, 2017 6.700 6.700 6.217 6.410 3,590 -0.34(-5.08%)
Aug 18, 2017 6.800 6.800 6.730 6.753 2,520 -0.04(-0.54%)
Aug 16, 2017 6.790 6.790 6.790 11 -0.00(-0.05%)
Aug 15, 2017 7.290 7.395 6.780 6.794 3,053 -0.48(-6.55%)
Aug 14, 2017 7.500 7.500 7.180 7.270 1,285 +0.21(+3.04%)
Aug 11, 2017 7.100 7.100 7.055 7.055 643 +0.05(+0.65%)
Aug 10, 2017 6.870 7.010 6.720 7.010 12,301 +0.09(+1.30%)
Aug 09, 2017 7.460 7.460 6.920 6.920 2,162 -0.28(-3.89%)
Aug 08, 2017 7.480 7.480 7.200 7.200 3,713 -0.00(-0.00%)
Aug 07, 2017 7.230 7.450 7.200 7.200 4,092 -0.05(-0.69%)
Aug 04, 2017 7.064 7.750 6.930 7.250 22,514 +0.15(+2.11%)
Aug 03, 2017 7.000 7.231 7.000 7.100 1,281 -0.01(-0.14%)
Aug 02, 2017 7.150 7.340 7.018 7.110 13,800 -0.04(-0.58%)
Aug 01, 2017 7.050 7.243 7.050 7.152 632 -0.09(-1.22%)
Jul 31, 2017 7.210 7.280 7.010 7.240 12,141 -0.05(-0.69%)
Jul 28, 2017 7.470 7.584 7.290 7.290 5,754 -0.08(-1.09%)
Jul 27, 2017 7.400 7.693 7.300 7.370 11,875 +0.02(+0.27%)
Jul 26, 2017 7.240 7.380 7.240 7.350 6,432 +0.12(+1.66%)
Jul 25, 2017 7.340 7.540 7.230 7.230 3,839 -0.13(-1.75%)
Jul 24, 2017 7.263 7.420 7.263 7.359 6,998 +0.13(+1.78%)
Jul 21, 2017 7.230 7.230 7.230 7.230 576 -0.09(-1.23%)
Jul 20, 2017 7.330 7.330 7.200 7.320 1,162 +0.11(+1.53%)
Jul 19, 2017 7.372 7.372 7.157 7.210 3,153 -0.37(-4.88%)
Jul 18, 2017 7.269 7.580 7.269 7.580 2,853 +0.11(+1.47%)
Jul 17, 2017 7.690 7.890 7.470 7.470 14,168 -0.20(-2.61%)
Jul 14, 2017 7.400 7.690 7.250 7.670 4,688 +0.20(+2.68%)
Jul 13, 2017 7.640 7.700 7.460 7.470 3,208 -0.32(-4.13%)
Jul 12, 2017 7.330 7.950 7.330 7.792 16,287 +0.43(+5.87%)
Jul 11, 2017 7.277 7.400 7.200 7.360 3,058 +0.03(+0.42%)
Jul 10, 2017 7.070 7.329 7.000 7.329 8,141 +0.18(+2.50%)
Jul 07, 2017 7.190 7.250 7.061 7.150 2,462 +0.03(+0.42%)
Jul 06, 2017 7.200 7.200 7.061 7.120 2,746 +0.03(+0.42%)
Jul 05, 2017 6.971 7.185 6.971 7.090 3,141 -0.00(-0.00%)
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.