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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2018 21.93 23.41 21.55 22.11 97,800 +0.11(+0.50%)
Sep 27, 2018 21.62 22.50 21.42 22.00 53,850 +0.41(+1.90%)
Sep 26, 2018 21.01 22.77 20.63 21.59 90,591 +0.58(+2.76%)
Sep 25, 2018 21.00 21.49 20.64 21.01 85,474 -0.14(-0.66%)
Sep 24, 2018 22.29 22.46 19.62 21.15 221,068 -0.57(-2.62%)
Sep 21, 2018 18.65 22.00 18.63 21.72 389,800 +3.72(+20.67%)
Sep 20, 2018 16.75 18.20 16.17 18.00 106,942 +1.74(+10.70%)
Sep 19, 2018 16.15 16.94 15.96 16.26 76,664 +0.18(+1.12%)
Sep 18, 2018 16.83 16.92 15.47 16.08 139,506 -0.97(-5.69%)
Sep 17, 2018 17.20 17.95 16.80 17.05 116,143 -0.12(-0.70%)
Sep 14, 2018 15.35 18.33 14.74 17.17 148,000 +1.62(+10.42%)
Sep 13, 2018 16.46 16.72 15.32 15.55 86,760 -0.61(-3.77%)
Sep 12, 2018 16.55 16.65 16.00 16.16 35,576 -0.35(-2.12%)
Sep 11, 2018 17.05 17.05 16.21 16.51 79,869 -0.41(-2.42%)
Sep 10, 2018 17.60 17.60 16.83 16.92 35,323 -0.62(-3.53%)
Sep 07, 2018 18.19 18.19 17.02 17.54 90,500 -0.61(-3.36%)
Sep 06, 2018 17.91 18.44 16.95 18.15 903,775 +0.24(+1.34%)
Sep 05, 2018 17.87 18.34 17.15 17.91 34,720 -0.17(-0.94%)
Sep 04, 2018 17.10 18.45 16.43 18.08 75,774 +0.98(+5.73%)
Aug 31, 2018 17.10 17.10 17.10 0 +0.66(+4.01%)
Aug 30, 2018 16.30 16.44 15.77 16.44 12,770 +0.14(+0.86%)
Aug 29, 2018 16.19 16.50 15.67 16.30 16,629 -0.05(-0.31%)
Aug 28, 2018 16.50 16.50 15.73 16.35 16,447 -0.14(-0.85%)
Aug 27, 2018 15.36 16.49 15.12 16.49 38,142 +1.34(+8.84%)
Aug 24, 2018 14.90 16.00 14.86 15.15 97,400 -0.05(-0.33%)
Aug 23, 2018 17.35 18.90 14.50 15.20 215,542 -2.70(-15.08%)
Aug 22, 2018 16.70 18.47 16.03 17.90 124,877 +1.24(+7.44%)
Aug 21, 2018 15.27 16.98 14.94 16.66 166,880 +1.74(+11.66%)
Aug 20, 2018 13.10 15.00 13.10 14.92 123,961 +1.87(+14.33%)
Aug 17, 2018 12.83 13.05 12.73 13.05 16,000 +0.08(+0.62%)
Aug 16, 2018 12.80 13.00 12.35 12.97 24,930 +0.21(+1.65%)
Aug 15, 2018 12.81 12.85 12.42 12.76 18,715 -0.29(-2.22%)
Aug 14, 2018 12.98 13.16 12.42 13.05 35,960 +0.00(+0.00%)
Aug 13, 2018 12.47 13.36 12.47 13.05 35,585 +0.61(+4.90%)
Aug 10, 2018 12.40 12.47 12.32 12.44 15,000 +0.03(+0.23%)
Aug 09, 2018 12.20 12.49 12.14 12.41 22,342 +0.26(+2.15%)
Aug 08, 2018 12.37 12.40 11.74 12.15 29,303 -0.15(-1.22%)
Aug 07, 2018 11.40 12.30 11.40 12.30 76,370 +0.92(+8.08%)
Aug 06, 2018 10.81 11.39 10.30 11.38 53,434 +0.38(+3.45%)
Aug 03, 2018 10.21 11.00 10.21 11.00 30,500 +0.52(+4.96%)
Aug 02, 2018 9.940 10.48 9.940 10.48 62,988 +0.28(+2.75%)
Aug 01, 2018 9.550 10.20 9.550 10.20 72,683 +0.83(+8.92%)
Jul 31, 2018 8.560 9.500 8.510 9.365 62,117 +0.89(+10.50%)
Jul 30, 2018 8.360 8.540 8.200 8.475 12,992 +0.26(+3.23%)
Jul 27, 2018 8.080 8.360 8.000 8.210 8,500 +0.21(+2.63%)
Jul 26, 2018 8.010 8.159 7.950 8.000 12,482 -0.10(-1.23%)
Jul 25, 2018 8.297 8.357 8.072 8.100 18,643 +0.10(+1.25%)
Jul 24, 2018 8.454 8.454 7.981 8.000 10,861 -0.51(-5.99%)
Jul 23, 2018 8.490 8.530 8.430 8.510 5,843 -0.07(-0.82%)
Jul 20, 2018 8.711 8.746 8.480 8.580 7,973 +0.02(+0.23%)
Jul 19, 2018 8.690 8.750 8.440 8.560 4,473 -0.13(-1.50%)
Jul 18, 2018 8.694 8.990 8.580 8.690 7,911 +0.20(+2.36%)
Jul 17, 2018 8.510 8.820 8.397 8.490 22,337 -0.15(-1.74%)
Jul 16, 2018 9.160 9.309 8.401 8.640 31,451 -0.58(-6.29%)
Jul 13, 2018 9.310 9.330 9.140 9.220 8,413 +0.07(+0.77%)
Jul 12, 2018 9.060 9.250 8.975 9.150 12,755 +0.15(+1.67%)
Jul 11, 2018 8.850 9.130 8.300 9.000 24,936 -0.02(-0.22%)
Jul 10, 2018 8.920 9.302 8.859 9.020 40,545 +0.20(+2.27%)
Jul 09, 2018 8.700 8.900 8.700 8.820 13,790 +0.08(+0.92%)
Jul 06, 2018 8.590 8.750 8.590 8.740 14,035 +0.15(+1.75%)
Jul 05, 2018 8.800 8.800 8.525 8.590 20,196 +0.09(+1.06%)
Jul 03, 2018 8.500 8.500 8.500 0 +0.37(+4.55%)
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.