Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.71 16.36 15.71 16.05 128,259 -0.02(-0.12%)
Feb 25, 2022 16.05 16.15 15.49 16.07 174,244 +0.06(+0.37%)
Feb 24, 2022 14.73 16.02 14.59 16.01 323,058 +0.74(+4.85%)
Feb 23, 2022 15.96 16.02 15.18 15.27 287,318 -0.52(-3.29%)
Feb 22, 2022 15.44 15.99 15.19 15.79 160,012 +0.24(+1.54%)
Feb 18, 2022 15.55 0 -0.05(-0.32%)
Feb 17, 2022 15.54 15.96 15.08 15.60 189,981 -0.32(-2.01%)
Feb 16, 2022 16.20 16.26 15.62 15.92 116,242 -0.56(-3.40%)
Feb 15, 2022 15.85 16.60 15.12 16.48 163,563 +0.90(+5.78%)
Feb 14, 2022 14.88 15.88 14.76 15.58 237,523 +0.52(+3.45%)
Feb 11, 2022 15.12 15.50 14.79 15.06 114,321 -0.05(-0.33%)
Feb 10, 2022 14.73 15.72 14.60 15.11 320,035 -0.07(-0.46%)
Feb 09, 2022 13.98 15.35 13.98 15.18 240,192 +0.87(+6.08%)
Feb 08, 2022 13.71 14.31 13.51 14.31 383,923 +0.52(+3.77%)
Feb 07, 2022 13.09 14.04 13.09 13.79 354,627 +0.60(+4.55%)
Feb 04, 2022 12.52 13.35 12.33 13.19 297,630 +0.82(+6.63%)
Feb 03, 2022 12.37 12.82 12.26 12.37 120,753 -0.27(-2.14%)
Feb 02, 2022 12.82 13.45 12.36 12.64 188,789 -0.08(-0.63%)
Feb 01, 2022 12.65 13.23 12.40 12.72 131,218 +0.10(+0.79%)
Jan 31, 2022 11.48 12.70 12.62 153,951 +0.90(+7.68%)
Jan 28, 2022 11.11 11.74 10.79 11.72 195,368 +0.52(+4.64%)
Jan 27, 2022 11.74 12.04 11.08 11.20 224,258 -0.52(-4.44%)
Jan 26, 2022 11.60 12.55 11.17 11.72 764,521 +0.16(+1.38%)
Jan 25, 2022 11.51 11.78 11.00 11.56 228,709 -0.13(-1.11%)
Jan 24, 2022 11.28 11.76 11.00 11.69 249,782 +0.08(+0.69%)
Jan 21, 2022 11.62 11.90 11.51 11.61 185,943 -0.23(-1.94%)
Jan 20, 2022 11.85 12.44 11.68 11.84 181,034 +0.07(+0.59%)
Jan 19, 2022 11.93 12.21 11.65 11.77 111,186 -0.03(-0.25%)
Jan 18, 2022 12.26 12.28 11.68 11.80 209,173 -0.74(-5.90%)
Jan 14, 2022 12.54 0 +0.56(+4.67%)
Jan 13, 2022 12.63 12.63 11.89 11.98 172,677 -0.47(-3.78%)
Jan 12, 2022 13.28 13.28 12.42 12.45 168,826 -0.65(-4.96%)
Jan 11, 2022 12.97 13.34 12.58 13.10 80,438 +0.18(+1.39%)
Jan 10, 2022 12.77 13.08 12.35 12.92 170,293 -0.07(-0.54%)
Jan 07, 2022 13.02 13.73 12.86 12.99 168,153 -0.28(-2.11%)
Jan 06, 2022 12.80 13.37 12.50 13.27 155,953 +0.43(+3.35%)
Jan 05, 2022 13.48 13.61 12.76 12.84 146,918 -0.77(-5.66%)
Jan 04, 2022 14.03 14.19 13.29 13.61 166,619 -0.30(-2.16%)
Jan 03, 2022 13.27 14.04 13.14 13.91 152,243 +0.68(+5.14%)
Dec 31, 2021 13.55 14.00 13.20 13.23 59,896 -0.35(-2.58%)
Dec 30, 2021 13.18 14.00 13.18 13.58 82,563 +0.34(+2.57%)
Dec 29, 2021 14.11 14.11 13.16 13.24 640,049 -0.77(-5.50%)
Dec 28, 2021 14.02 14.40 13.93 14.01 118,943 -0.09(-0.64%)
Dec 27, 2021 14.47 14.54 13.99 14.10 102,957 -0.34(-2.35%)
Dec 23, 2021 14.08 14.50 14.08 14.44 86,386 +0.34(+2.41%)
Dec 22, 2021 13.94 14.13 13.67 14.10 148,996 +0.19(+1.37%)
Dec 21, 2021 13.44 13.98 13.25 13.91 237,396 +0.54(+4.04%)
Dec 20, 2021 12.91 13.63 12.58 13.37 203,162 +0.17(+1.29%)
Dec 17, 2021 13.17 13.74 12.85 13.20 541,327 +0.05(+0.38%)
Dec 16, 2021 13.63 13.88 13.08 13.15 256,497 -0.42(-3.10%)
Dec 15, 2021 13.13 13.69 12.59 13.57 258,994 +0.41(+3.12%)
Dec 14, 2021 13.48 13.94 12.96 13.16 194,823 -0.55(-4.01%)
Dec 13, 2021 13.35 13.95 13.18 13.71 201,358 +0.20(+1.48%)
Dec 10, 2021 13.49 14.08 13.03 13.51 174,758 -0.22(-1.60%)
Dec 09, 2021 13.52 14.20 13.52 13.73 169,089 +0.17(+1.25%)
Dec 08, 2021 13.30 13.70 13.13 13.56 285,966 +0.37(+2.81%)
Dec 07, 2021 12.92 13.50 12.60 13.19 233,452 +0.71(+5.69%)
Dec 06, 2021 12.41 12.86 11.99 12.48 207,259 +0.12(+0.97%)
Dec 03, 2021 13.54 13.64 12.12 12.36 402,081 -1.09(-8.10%)
Dec 02, 2021 13.79 14.03 13.20 13.45 558,896 -0.18(-1.32%)
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.