Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.86 +0.79 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.540 7.750 7.400 7.650 184,568 +0.10(+1.32%)
Mar 30, 2020 7.340 7.930 7.340 7.550 118,235 +0.27(+3.71%)
Mar 27, 2020 7.570 7.750 7.270 7.280 148,400 -0.41(-5.33%)
Mar 26, 2020 7.330 7.780 7.210 7.690 336,932 +0.40(+5.49%)
Mar 25, 2020 7.700 8.000 6.910 7.290 156,130 -0.39(-5.08%)
Mar 24, 2020 7.390 7.820 7.140 7.680 170,310 +0.62(+8.78%)
Mar 23, 2020 7.050 7.445 6.530 7.060 164,833 +0.21(+3.07%)
Mar 20, 2020 6.490 7.145 5.630 6.850 203,200 +0.27(+4.10%)
Mar 19, 2020 5.740 6.580 5.640 6.580 191,300 +0.78(+13.45%)
Mar 18, 2020 7.200 7.540 5.605 5.800 225,904 -1.74(-23.08%)
Mar 17, 2020 7.360 7.640 6.580 7.540 177,225 +0.32(+4.43%)
Mar 16, 2020 6.550 7.560 6.550 7.220 193,034 +0.15(+2.12%)
Mar 13, 2020 8.210 8.210 6.920 7.070 330,500 -0.76(-9.71%)
Mar 12, 2020 8.340 9.330 7.545 7.830 149,031 -1.03(-11.63%)
Mar 11, 2020 10.25 10.27 8.720 8.860 260,902 -1.54(-14.81%)
Mar 10, 2020 12.07 12.07 10.30 10.40 250,391 -1.62(-13.48%)
Mar 09, 2020 12.56 12.65 11.94 12.02 103,765 -1.27(-9.56%)
Mar 06, 2020 13.10 13.50 12.30 13.29 203,900 -0.23(-1.70%)
Mar 05, 2020 13.89 14.41 13.01 13.52 227,501 -0.68(-4.79%)
Mar 04, 2020 14.55 14.85 13.88 14.20 126,826 -0.06(-0.42%)
Mar 03, 2020 14.61 14.81 14.00 14.26 133,756 -0.07(-0.49%)
Mar 02, 2020 13.64 14.33 13.43 14.33 533,412 +0.88(+6.54%)
Feb 28, 2020 12.94 13.81 12.94 13.45 164,800 +0.07(+0.52%)
Feb 27, 2020 13.44 14.50 13.21 13.38 134,839 -0.38(-2.76%)
Feb 26, 2020 13.47 13.78 13.30 13.76 233,309 +0.41(+3.07%)
Feb 25, 2020 13.36 13.62 13.16 13.35 66,741 +0.06(+0.45%)
Feb 24, 2020 13.32 13.56 12.93 13.29 47,309 -0.67(-4.80%)
Feb 21, 2020 14.13 14.18 13.84 13.96 43,300 -0.19(-1.34%)
Feb 20, 2020 14.41 14.81 13.92 14.15 49,024 -0.39(-2.68%)
Feb 19, 2020 15.21 15.54 14.51 14.54 53,246 -0.58(-3.84%)
Feb 18, 2020 15.07 15.43 14.82 15.12 43,956 +0.00(+0.00%)
Feb 14, 2020 14.94 15.17 14.74 15.12 56,800 +0.10(+0.67%)
Feb 13, 2020 15.71 15.71 14.79 15.02 212,705 -0.77(-4.88%)
Feb 12, 2020 15.32 16.59 15.32 15.79 121,741 +0.56(+3.68%)
Feb 11, 2020 15.48 15.62 14.07 15.23 89,705 -0.44(-2.81%)
Feb 10, 2020 15.56 16.08 15.54 15.67 50,737 +0.12(+0.77%)
Feb 07, 2020 15.88 15.89 15.31 15.55 48,300 -0.37(-2.32%)
Feb 06, 2020 16.56 16.56 15.73 15.92 88,362 -0.55(-3.34%)
Feb 05, 2020 16.39 17.22 16.28 16.47 89,968 +0.08(+0.49%)
Feb 04, 2020 16.13 16.80 15.91 16.39 90,622 +0.50(+3.15%)
Feb 03, 2020 15.43 16.00 15.01 15.89 125,101 +0.59(+3.86%)
Jan 31, 2020 15.30 15.83 14.88 15.30 53,900 -0.07(-0.46%)
Jan 30, 2020 15.97 16.01 13.36 15.37 144,403 -0.80(-4.95%)
Jan 29, 2020 16.56 16.56 16.13 16.17 54,129 -0.29(-1.76%)
Jan 28, 2020 16.57 16.80 16.23 16.46 52,478 -0.10(-0.60%)
Jan 27, 2020 16.68 16.95 16.48 16.56 42,280 -0.52(-3.04%)
Jan 24, 2020 18.11 18.15 16.99 17.08 103,700 -0.99(-5.48%)
Jan 23, 2020 17.86 18.15 17.41 18.07 60,527 -0.02(-0.11%)
Jan 22, 2020 18.04 18.15 17.69 18.09 124,058 +0.06(+0.33%)
Jan 21, 2020 18.52 18.96 17.88 18.03 160,294 -0.53(-2.86%)
Jan 17, 2020 17.89 18.73 17.74 18.56 109,600 +0.81(+4.56%)
Jan 16, 2020 17.12 18.13 17.12 17.75 93,125 +0.77(+4.53%)
Jan 15, 2020 16.07 17.23 16.07 16.98 87,889 +0.97(+6.06%)
Jan 14, 2020 15.46 16.06 15.26 16.01 139,897 +0.47(+3.02%)
Jan 13, 2020 15.40 15.63 14.79 15.54 136,296 +0.23(+1.50%)
Jan 10, 2020 15.86 15.95 15.13 15.31 208,200 -0.46(-2.92%)
Jan 09, 2020 16.50 16.51 15.72 15.77 217,266 -0.62(-3.78%)
Jan 08, 2020 16.72 16.79 15.58 16.39 174,223 -0.31(-1.86%)
Jan 07, 2020 17.08 17.16 16.41 16.70 74,862 -0.34(-2.00%)
Jan 06, 2020 17.11 17.16 16.72 17.04 104,514 -0.19(-1.10%)
Jan 03, 2020 17.82 18.23 17.15 17.23 78,600 -0.85(-4.70%)
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.