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: 4:00 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 (%)
May 31, 2022 8.950 9.180 8.830 8.890 376,219 -0.09(-1.00%)
May 27, 2022 8.660 9.080 8.511 8.980 1,028,681 +0.38(+4.42%)
May 26, 2022 8.530 8.850 8.500 8.600 259,786 +0.08(+0.94%)
May 25, 2022 8.920 9.105 8.480 8.520 1,025,850 -0.46(-5.12%)
May 24, 2022 9.100 9.100 8.790 8.980 150,212 -0.27(-2.92%)
May 23, 2022 9.130 9.350 8.950 9.250 216,965 +0.23(+2.55%)
May 20, 2022 9.400 9.630 8.860 9.020 311,521 -0.18(-1.96%)
May 19, 2022 9.200 9.490 9.120 9.200 208,873 +0.02(+0.22%)
May 18, 2022 9.000 9.220 8.660 9.180 423,281 -0.10(-1.08%)
May 17, 2022 9.430 9.585 9.260 9.280 645,275 +0.12(+1.31%)
May 16, 2022 9.610 9.880 9.070 9.160 358,507 -0.55(-5.66%)
May 13, 2022 9.710 9.910 9.560 9.710 410,669 +0.20(+2.10%)
May 12, 2022 9.610 10.05 9.400 9.510 373,327 -0.18(-1.86%)
May 11, 2022 11.19 11.19 9.350 9.690 770,520 -1.46(-13.09%)
May 10, 2022 11.44 11.73 11.11 11.15 553,432 +0.22(+2.01%)
May 09, 2022 11.19 11.38 10.69 10.93 332,127 -0.43(-3.79%)
May 06, 2022 11.99 12.15 11.27 11.36 185,034 -0.75(-6.19%)
May 05, 2022 12.61 12.74 11.94 12.11 254,200 -0.64(-5.02%)
May 04, 2022 13.18 13.18 12.40 12.75 184,985 -0.38(-2.89%)
May 03, 2022 13.30 13.87 12.91 13.13 258,328 -0.33(-2.45%)
May 02, 2022 12.69 13.47 12.69 13.46 212,803 +0.73(+5.73%)
Apr 29, 2022 12.77 13.25 12.61 12.73 172,022 -0.11(-0.86%)
Apr 28, 2022 12.80 12.93 12.15 12.84 160,979 +0.16(+1.26%)
Apr 27, 2022 12.63 13.17 12.62 12.68 134,837 +0.03(+0.24%)
Apr 26, 2022 13.51 13.51 12.54 12.65 221,004 -0.94(-6.92%)
Apr 25, 2022 13.51 13.77 13.27 13.59 144,011 -0.02(-0.15%)
Apr 22, 2022 13.96 14.30 13.57 13.61 131,213 -0.46(-3.27%)
Apr 21, 2022 14.00 14.22 13.88 14.07 239,385 +0.15(+1.08%)
Apr 20, 2022 13.85 14.05 13.59 13.92 201,617 +0.09(+0.65%)
Apr 19, 2022 13.92 14.15 13.75 13.83 127,395 -0.01(-0.07%)
Apr 18, 2022 14.40 14.41 13.80 13.84 153,364 -0.52(-3.62%)
Apr 14, 2022 14.83 14.83 14.34 14.36 98,023 -0.45(-3.04%)
Apr 13, 2022 14.31 14.91 14.22 14.81 166,420 +0.55(+3.86%)
Apr 12, 2022 14.11 14.66 13.86 14.26 105,350 +0.36(+2.59%)
Apr 11, 2022 13.99 14.07 13.57 13.90 151,931 -0.29(-2.04%)
Apr 08, 2022 14.96 15.26 14.16 14.19 1,109,512 -0.77(-5.15%)
Apr 07, 2022 14.70 15.15 14.40 14.96 565,576 +0.26(+1.77%)
Apr 06, 2022 14.59 14.80 14.26 14.70 113,891 -0.03(-0.20%)
Apr 05, 2022 15.07 15.59 14.64 14.73 136,320 -0.37(-2.45%)
Apr 04, 2022 15.40 15.40 14.98 15.10 126,816 +0.10(+0.67%)
Apr 01, 2022 14.82 15.27 14.79 15.00 168,535 +0.26(+1.76%)
Mar 31, 2022 14.93 15.01 14.64 14.74 106,521 -0.25(-1.67%)
Mar 30, 2022 16.11 16.16 14.92 14.99 136,245 -1.14(-7.07%)
Mar 29, 2022 15.95 16.64 15.74 16.13 127,539 +0.19(+1.19%)
Mar 28, 2022 16.13 16.35 15.51 15.94 71,548 -0.08(-0.50%)
Mar 25, 2022 16.43 16.43 15.86 16.02 82,652 -0.50(-3.03%)
Mar 24, 2022 16.47 16.89 16.20 16.52 72,872 +0.29(+1.79%)
Mar 23, 2022 16.09 16.98 16.09 16.23 71,191 -0.11(-0.67%)
Mar 22, 2022 15.19 16.40 15.19 16.34 113,412 +1.28(+8.50%)
Mar 21, 2022 15.20 15.54 14.83 15.06 136,653 -0.58(-3.71%)
Mar 18, 2022 15.35 16.08 15.28 15.64 613,752 +0.29(+1.89%)
Mar 17, 2022 14.70 15.38 14.02 15.35 250,220 +0.91(+6.30%)
Mar 16, 2022 14.83 14.93 13.82 14.44 218,202 -0.06(-0.41%)
Mar 15, 2022 14.47 14.82 14.29 14.50 326,669 +0.12(+0.83%)
Mar 14, 2022 15.27 15.58 14.24 14.38 238,561 -1.01(-6.56%)
Mar 11, 2022 16.30 16.30 15.16 15.39 206,269 -0.99(-6.04%)
Mar 10, 2022 16.79 17.16 16.18 16.38 106,667 -0.59(-3.48%)
Mar 09, 2022 16.06 17.34 16.06 16.97 146,949 +0.84(+5.21%)
Mar 08, 2022 15.67 16.75 15.40 16.13 152,922 +0.29(+1.83%)
Mar 07, 2022 15.67 16.30 15.53 15.84 165,315 +0.12(+0.76%)
Mar 04, 2022 15.88 16.00 15.54 15.72 115,472 -0.28(-1.75%)
Mar 03, 2022 16.47 16.81 15.68 16.00 135,167 -0.30(-1.84%)
Mar 02, 2022 16.09 16.45 15.69 16.30 88,858 +0.36(+2.26%)
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.