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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.06 -0.13 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2017 9.480 10.06 9.370 9.910 86,030 +0.58(+6.22%)
Nov 29, 2017 9.670 9.850 9.320 9.330 113,638 -0.37(-3.81%)
Nov 28, 2017 9.810 9.990 9.450 9.700 127,690 -0.05(-0.51%)
Nov 27, 2017 10.75 11.12 9.530 9.750 148,621 -0.95(-8.88%)
Nov 24, 2017 11.05 11.29 10.70 10.70 29,546 -0.40(-3.60%)
Nov 22, 2017 11.00 11.45 10.68 11.10 65,468 +0.01(+0.09%)
Nov 21, 2017 10.77 11.51 10.75 11.09 128,306 +0.28(+2.59%)
Nov 20, 2017 11.13 11.42 10.62 10.81 44,839 -0.38(-3.40%)
Nov 17, 2017 11.50 11.97 11.06 11.19 40,563 -0.47(-4.03%)
Nov 16, 2017 11.15 12.14 11.15 11.66 41,435 +0.48(+4.29%)
Nov 15, 2017 11.27 11.62 10.78 11.18 63,544 -0.42(-3.62%)
Nov 14, 2017 12.76 12.76 10.50 11.60 166,439 -1.18(-9.23%)
Nov 13, 2017 13.12 13.38 12.47 12.78 44,358 -0.48(-3.62%)
Nov 10, 2017 13.14 13.34 12.14 13.26 88,547 +0.01(+0.08%)
Nov 09, 2017 13.34 13.44 12.90 13.25 45,066 -0.16(-1.19%)
Nov 08, 2017 13.36 13.80 13.21 13.41 108,618 +0.03(+0.22%)
Nov 07, 2017 13.38 13.53 13.05 13.38 70,965 +0.11(+0.83%)
Nov 06, 2017 13.07 13.84 12.89 13.27 83,803 +0.13(+0.99%)
Nov 03, 2017 12.41 13.15 11.84 13.14 189,783 +0.75(+6.05%)
Nov 02, 2017 11.96 12.42 11.17 12.39 142,227 +0.38(+3.16%)
Nov 01, 2017 12.86 13.00 11.83 12.01 152,995 -0.72(-5.66%)
Oct 31, 2017 13.10 13.96 12.61 12.73 158,014 -0.40(-3.05%)
Oct 30, 2017 12.59 13.74 12.40 13.13 128,380 +0.53(+4.21%)
Oct 27, 2017 12.99 13.49 12.40 12.60 168,410 -0.40(-3.08%)
Oct 26, 2017 13.41 14.63 12.65 13.00 469,070 -0.54(-3.99%)
Oct 25, 2017 13.04 13.69 12.51 13.54 233,758 +0.27(+2.03%)
Oct 24, 2017 13.14 13.90 12.03 13.27 420,326 +0.25(+1.92%)
Oct 23, 2017 11.85 14.46 11.83 13.02 1,597,261 +1.76(+15.63%)
Oct 20, 2017 9.580 11.50 9.550 11.26 786,820 +1.99(+21.47%)
Oct 19, 2017 9.350 9.550 8.880 9.270 99,226 -0.16(-1.70%)
Oct 18, 2017 9.680 9.779 9.090 9.430 165,618 -0.19(-1.98%)
Oct 17, 2017 10.00 10.18 9.360 9.620 239,706 +0.15(+1.58%)
Oct 16, 2017 10.40 10.40 9.290 9.470 241,917 -0.27(-2.77%)
Oct 13, 2017 9.160 10.20 9.150 9.740 443,028 +0.68(+7.51%)
Oct 12, 2017 9.750 10.40 9.014 9.060 2,615,937 -0.94(-9.40%)
Oct 11, 2017 10.45 9.600 10.00 539,706 -0.19(-1.86%)
Oct 10, 2017 15.10 15.80 9.960 10.19 3,544,540 +2.84(+38.64%)
Oct 09, 2017 7.250 7.447 7.053 7.350 5,506 +0.10(+1.38%)
Oct 06, 2017 7.030 7.263 7.010 7.250 2,572 +0.22(+3.13%)
Oct 05, 2017 6.880 7.030 6.880 7.030 3,335 +0.09(+1.30%)
Oct 04, 2017 6.800 7.000 6.800 6.940 7,289 +0.14(+2.06%)
Oct 03, 2017 6.840 7.000 6.800 6.800 2,883 -0.18(-2.58%)
Oct 02, 2017 6.710 6.980 6.700 6.980 1,369 +0.25(+3.71%)
Sep 29, 2017 6.740 6.740 6.650 6.730 8,479 -0.07(-1.03%)
Sep 28, 2017 6.740 6.800 6.740 6.800 464 +0.09(+1.34%)
Sep 27, 2017 6.700 6.710 4,000 -0.06(-0.89%)
Sep 26, 2017 7.030 7.030 6.770 6.770 2,797 -0.48(-6.62%)
Sep 25, 2017 7.080 7.250 6.800 7.250 9,825 +0.25(+3.57%)
Sep 22, 2017 7.140 7.140 6.860 7.000 2,772 +0.08(+1.16%)
Sep 21, 2017 6.870 7.230 6.870 6.920 2,758 +0.11(+1.62%)
Sep 20, 2017 6.750 7.100 6.750 6.810 2,536 +0.03(+0.52%)
Sep 19, 2017 6.710 6.900 6.700 6.775 2,458 +0.08(+1.27%)
Sep 18, 2017 6.910 7.040 6.660 6.690 13,851 -0.27(-3.88%)
Sep 15, 2017 8.010 8.090 6.960 6.960 162,624 -1.05(-13.11%)
Sep 14, 2017 8.377 8.810 7.850 8.010 43,797 -0.86(-9.70%)
Sep 13, 2017 8.650 8.880 8.000 8.870 50,679 -0.01(-0.11%)
Sep 12, 2017 8.290 8.880 7.949 8.880 11,605 +0.58(+6.99%)
Sep 11, 2017 8.000 8.340 8.000 8.300 9,855 +0.06(+0.73%)
Sep 08, 2017 7.600 8.292 7.600 8.240 8,261 +0.04(+0.49%)
Sep 07, 2017 6.948 8.250 6.948 8.200 9,352 +0.90(+12.33%)
Sep 06, 2017 7.300 6.990 7.300 8,361 +0.31(+4.43%)
Sep 05, 2017 6.690 7.100 6.690 6.990 11,813 +0.29(+4.33%)
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.