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: 1:56 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 (%)
Feb 28, 2018 10.30 10.76 10.18 10.39 28,336 +0.09(+0.87%)
Feb 27, 2018 10.87 10.87 10.30 10.30 17,403 -0.19(-1.81%)
Feb 26, 2018 10.59 10.75 10.17 10.49 24,632 +0.10(+0.96%)
Feb 23, 2018 10.85 10.85 10.27 10.39 13,358 -0.51(-4.68%)
Feb 22, 2018 11.00 10.80 10.90 16,919 +0.04(+0.37%)
Feb 21, 2018 10.99 11.08 10.83 10.86 8,897 +0.02(+0.18%)
Feb 20, 2018 11.23 11.23 10.79 10.84 10,276 -0.36(-3.21%)
Feb 16, 2018 11.20 11.20 11.20 0 +0.27(+2.47%)
Feb 15, 2018 11.03 11.03 10.30 10.93 34,265 +0.10(+0.92%)
Feb 14, 2018 10.60 10.93 10.50 10.83 18,694 +0.01(+0.09%)
Feb 13, 2018 10.82 10.98 10.62 10.82 9,687 +0.00(+0.00%)
Feb 12, 2018 10.61 11.20 10.55 10.82 13,070 +0.21(+1.95%)
Feb 09, 2018 10.54 10.68 10.17 10.61 30,642 +0.10(+0.98%)
Feb 08, 2018 11.18 10.60 10.51 26,848 -0.67(-5.99%)
Feb 07, 2018 10.60 11.29 10.41 11.18 27,819 +0.68(+6.48%)
Feb 06, 2018 9.840 10.50 9.840 10.50 18,877 +0.33(+3.23%)
Feb 05, 2018 10.60 10.88 10.17 10.17 12,304 -0.59(-5.47%)
Feb 02, 2018 10.88 10.90 10.31 10.76 23,890 +0.04(+0.37%)
Feb 01, 2018 11.03 11.03 10.56 10.72 25,817 +0.28(+2.68%)
Jan 31, 2018 11.10 11.10 10.20 10.44 49,144 -0.65(-5.86%)
Jan 30, 2018 11.21 11.39 11.15 11.09 63,935 -0.32(-2.80%)
Jan 29, 2018 11.84 11.92 11.23 11.41 32,598 -0.44(-3.71%)
Jan 26, 2018 12.48 12.50 11.85 11.85 42,115 -0.50(-4.05%)
Jan 25, 2018 11.98 12.35 11.58 12.35 25,502 +0.44(+3.69%)
Jan 24, 2018 12.45 12.45 11.28 11.91 63,700 -0.38(-3.09%)
Jan 23, 2018 12.51 12.52 12.00 12.29 43,396 +0.10(+0.82%)
Jan 22, 2018 11.65 12.90 11.36 12.19 201,213 +0.96(+8.55%)
Jan 19, 2018 10.85 11.72 10.70 11.23 92,217 +0.67(+6.34%)
Jan 18, 2018 10.39 10.88 10.34 10.56 38,147 +0.28(+2.72%)
Jan 17, 2018 10.10 10.40 10.07 10.28 17,054 +0.21(+2.09%)
Jan 16, 2018 10.05 10.05 9.710 10.07 72,321 +0.06(+0.60%)
Jan 12, 2018 10.01 10.01 10.01 0 +0.02(+0.20%)
Jan 11, 2018 10.15 10.29 9.920 9.990 37,161 -0.06(-0.60%)
Jan 10, 2018 10.08 10.09 9.980 10.05 20,361 -0.02(-0.20%)
Jan 09, 2018 10.20 10.34 9.920 10.07 28,045 +0.04(+0.40%)
Jan 08, 2018 9.950 10.11 9.860 10.03 45,295 +0.03(+0.30%)
Jan 05, 2018 10.00 10.31 9.820 10.00 81,948 -0.55(-5.21%)
Jan 04, 2018 10.00 10.73 9.568 10.55 91,325 +0.53(+5.29%)
Jan 03, 2018 10.29 10.41 9.630 10.02 54,559 -0.19(-1.86%)
Jan 02, 2018 9.600 10.33 9.600 10.21 41,956 +0.46(+4.72%)
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%)
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.