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 (%)
Mar 27, 2024 11.20 11.41 10.97 11.07 266,044 -0.04(-0.36%)
Mar 26, 2024 11.22 11.38 10.70 11.11 520,288 -0.02(-0.18%)
Mar 25, 2024 11.74 11.84 11.04 11.13 514,088 -0.72(-6.08%)
Mar 22, 2024 12.17 12.29 11.74 11.85 270,724 -0.30(-2.47%)
Mar 21, 2024 12.30 12.70 12.06 12.15 280,390 -0.08(-0.65%)
Mar 20, 2024 12.00 12.24 11.75 12.23 446,784 +0.39(+3.29%)
Mar 19, 2024 11.87 12.38 11.64 11.84 454,903 -0.15(-1.25%)
Mar 18, 2024 11.92 12.35 11.58 11.99 560,270 +0.06(+0.50%)
Mar 15, 2024 12.42 12.56 11.87 11.93 792,485 -0.50(-4.02%)
Mar 14, 2024 12.42 12.57 12.12 12.43 461,750 -0.06(-0.48%)
Mar 13, 2024 12.58 12.78 12.42 12.49 408,314 +0.00(+0.00%)
Mar 12, 2024 12.86 13.07 12.31 12.49 588,981 -0.61(-4.66%)
Mar 11, 2024 14.04 14.44 13.06 13.10 664,518 -1.26(-8.77%)
Mar 08, 2024 14.14 14.53 13.75 14.36 1,217,102 +0.35(+2.53%)
Mar 07, 2024 13.79 14.45 12.87 14.01 1,126,183 -0.38(-2.61%)
Mar 06, 2024 14.11 14.62 14.00 14.38 562,586 +0.40(+2.86%)
Mar 05, 2024 13.91 14.21 13.86 13.98 434,316 -0.05(-0.36%)
Mar 04, 2024 14.27 14.27 13.86 14.03 414,211 -0.11(-0.78%)
Mar 01, 2024 13.73 14.28 13.68 14.14 501,951 +0.49(+3.59%)
Feb 29, 2024 13.58 13.81 13.43 13.65 648,982 +0.26(+1.94%)
Feb 28, 2024 14.60 14.64 13.32 13.39 960,534 -1.23(-8.41%)
Feb 27, 2024 13.87 14.80 13.82 14.62 1,040,192 +0.93(+6.79%)
Feb 26, 2024 13.10 13.76 12.72 13.69 964,477 +1.11(+8.82%)
Feb 23, 2024 12.50 12.70 11.93 12.58 1,303,305 +0.00(+0.00%)
Feb 22, 2024 13.11 13.16 12.48 12.58 1,269,448 -0.46(-3.53%)
Feb 21, 2024 13.76 13.89 13.03 13.04 1,010,780 -0.76(-5.51%)
Feb 20, 2024 14.60 14.78 13.61 13.80 1,384,775 -1.06(-7.13%)
Feb 16, 2024 14.66 15.00 14.31 14.86 1,210,728 +0.10(+0.68%)
Feb 15, 2024 16.08 16.88 14.65 14.76 7,340,102 +0.36(+2.50%)
Feb 14, 2024 14.95 15.25 14.37 14.40 1,597,819 -0.45(-3.03%)
Feb 13, 2024 15.84 16.13 13.26 14.85 4,456,899 -1.20(-7.48%)
Feb 12, 2024 16.04 16.40 15.80 16.05 453,491 +0.05(+0.31%)
Feb 09, 2024 15.47 16.24 15.30 16.00 451,708 +1.10(+7.38%)
Feb 08, 2024 14.48 14.91 14.35 14.90 444,992 +0.45(+3.11%)
Feb 07, 2024 14.79 14.98 14.31 14.45 667,034 -0.38(-2.56%)
Feb 06, 2024 15.72 16.11 14.71 14.83 510,076 -1.02(-6.44%)
Feb 05, 2024 15.20 16.12 15.01 15.85 422,141 +0.63(+4.14%)
Feb 02, 2024 15.56 16.08 15.09 15.22 630,785 -0.52(-3.30%)
Feb 01, 2024 15.81 16.88 15.37 15.74 902,018 -0.03(-0.19%)
Jan 31, 2024 14.76 16.16 14.50 15.77 922,736 +0.96(+6.48%)
Jan 30, 2024 14.39 14.94 14.15 14.81 936,251 +0.48(+3.35%)
Jan 29, 2024 13.40 14.56 13.15 14.33 627,689 +0.96(+7.18%)
Jan 26, 2024 12.85 13.47 12.72 13.37 509,110 +0.52(+4.05%)
Jan 25, 2024 12.50 13.11 12.50 12.85 280,918 +0.69(+5.67%)
Jan 24, 2024 12.64 12.64 12.00 12.16 212,417 -0.35(-2.80%)
Jan 23, 2024 13.05 13.07 12.37 12.51 210,331 -0.48(-3.70%)
Jan 22, 2024 12.67 13.11 12.37 12.99 478,129 +0.58(+4.67%)
Jan 19, 2024 12.47 12.59 12.16 12.41 286,378 -0.05(-0.40%)
Jan 18, 2024 13.05 13.05 12.39 12.46 225,988 -0.54(-4.15%)
Jan 17, 2024 12.71 13.16 12.25 13.00 547,643 +0.17(+1.33%)
Jan 16, 2024 12.98 13.09 12.53 12.83 316,223 -0.13(-1.00%)
Jan 12, 2024 13.25 13.37 12.75 12.96 465,137 -0.16(-1.22%)
Jan 11, 2024 12.74 13.14 12.42 13.12 475,943 +0.41(+3.23%)
Jan 10, 2024 12.61 13.13 12.37 12.71 386,462 -0.06(-0.47%)
Jan 09, 2024 12.88 13.00 12.33 12.77 477,016 -0.23(-1.77%)
Jan 08, 2024 11.71 13.05 11.58 13.00 547,628 +1.63(+14.34%)
Jan 05, 2024 11.52 11.71 11.18 11.37 424,282 -0.36(-3.07%)
Jan 04, 2024 12.13 12.22 11.60 11.73 370,047 -0.40(-3.30%)
Jan 03, 2024 12.14 12.56 11.93 12.13 305,052 -0.02(-0.16%)
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.