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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.19 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2018 17.10 17.10 17.10 0 +0.66(+4.01%)
Aug 30, 2018 16.30 16.44 15.77 16.44 12,770 +0.14(+0.86%)
Aug 29, 2018 16.19 16.50 15.67 16.30 16,629 -0.05(-0.31%)
Aug 28, 2018 16.50 16.50 15.73 16.35 16,447 -0.14(-0.85%)
Aug 27, 2018 15.36 16.49 15.12 16.49 38,142 +1.34(+8.84%)
Aug 24, 2018 14.90 16.00 14.86 15.15 97,400 -0.05(-0.33%)
Aug 23, 2018 17.35 18.90 14.50 15.20 215,542 -2.70(-15.08%)
Aug 22, 2018 16.70 18.47 16.03 17.90 124,877 +1.24(+7.44%)
Aug 21, 2018 15.27 16.98 14.94 16.66 166,880 +1.74(+11.66%)
Aug 20, 2018 13.10 15.00 13.10 14.92 123,961 +1.87(+14.33%)
Aug 17, 2018 12.83 13.05 12.73 13.05 16,000 +0.08(+0.62%)
Aug 16, 2018 12.80 13.00 12.35 12.97 24,930 +0.21(+1.65%)
Aug 15, 2018 12.81 12.85 12.42 12.76 18,715 -0.29(-2.22%)
Aug 14, 2018 12.98 13.16 12.42 13.05 35,960 +0.00(+0.00%)
Aug 13, 2018 12.47 13.36 12.47 13.05 35,585 +0.61(+4.90%)
Aug 10, 2018 12.40 12.47 12.32 12.44 15,000 +0.03(+0.23%)
Aug 09, 2018 12.20 12.49 12.14 12.41 22,342 +0.26(+2.15%)
Aug 08, 2018 12.37 12.40 11.74 12.15 29,303 -0.15(-1.22%)
Aug 07, 2018 11.40 12.30 11.40 12.30 76,370 +0.92(+8.08%)
Aug 06, 2018 10.81 11.39 10.30 11.38 53,434 +0.38(+3.45%)
Aug 03, 2018 10.21 11.00 10.21 11.00 30,500 +0.52(+4.96%)
Aug 02, 2018 9.940 10.48 9.940 10.48 62,988 +0.28(+2.75%)
Aug 01, 2018 9.550 10.20 9.550 10.20 72,683 +0.83(+8.92%)
Jul 31, 2018 8.560 9.500 8.510 9.365 62,117 +0.89(+10.50%)
Jul 30, 2018 8.360 8.540 8.200 8.475 12,992 +0.26(+3.23%)
Jul 27, 2018 8.080 8.360 8.000 8.210 8,500 +0.21(+2.63%)
Jul 26, 2018 8.010 8.159 7.950 8.000 12,482 -0.10(-1.23%)
Jul 25, 2018 8.297 8.357 8.072 8.100 18,643 +0.10(+1.25%)
Jul 24, 2018 8.454 8.454 7.981 8.000 10,861 -0.51(-5.99%)
Jul 23, 2018 8.490 8.530 8.430 8.510 5,843 -0.07(-0.82%)
Jul 20, 2018 8.711 8.746 8.480 8.580 7,973 +0.02(+0.23%)
Jul 19, 2018 8.690 8.750 8.440 8.560 4,473 -0.13(-1.50%)
Jul 18, 2018 8.694 8.990 8.580 8.690 7,911 +0.20(+2.36%)
Jul 17, 2018 8.510 8.820 8.397 8.490 22,337 -0.15(-1.74%)
Jul 16, 2018 9.160 9.309 8.401 8.640 31,451 -0.58(-6.29%)
Jul 13, 2018 9.310 9.330 9.140 9.220 8,413 +0.07(+0.77%)
Jul 12, 2018 9.060 9.250 8.975 9.150 12,755 +0.15(+1.67%)
Jul 11, 2018 8.850 9.130 8.300 9.000 24,936 -0.02(-0.22%)
Jul 10, 2018 8.920 9.302 8.859 9.020 40,545 +0.20(+2.27%)
Jul 09, 2018 8.700 8.900 8.700 8.820 13,790 +0.08(+0.92%)
Jul 06, 2018 8.590 8.750 8.590 8.740 14,035 +0.15(+1.75%)
Jul 05, 2018 8.800 8.800 8.525 8.590 20,196 +0.09(+1.06%)
Jul 03, 2018 8.500 8.500 8.500 0 +0.37(+4.55%)
Jul 02, 2018 8.171 8.300 8.011 8.130 5,710 +0.01(+0.12%)
Jun 29, 2018 7.990 8.252 7.936 8.120 15,399 +0.07(+0.87%)
Jun 28, 2018 8.010 8.160 7.880 8.050 12,495 -0.07(-0.86%)
Jun 27, 2018 8.350 8.371 8.000 8.120 19,620 -0.31(-3.68%)
Jun 26, 2018 8.400 8.450 8.311 8.430 19,027 -0.05(-0.59%)
Jun 25, 2018 8.740 8.980 8.250 8.480 35,542 -0.50(-5.57%)
Jun 22, 2018 8.570 9.100 8.373 8.980 41,104 +0.45(+5.28%)
Jun 21, 2018 8.910 9.010 8.380 8.530 15,076 -0.46(-5.12%)
Jun 20, 2018 7.860 9.060 7.850 8.990 85,759 +1.11(+14.09%)
Jun 19, 2018 7.790 7.950 7.780 7.880 18,702 +0.09(+1.16%)
Jun 18, 2018 7.870 8.000 7.730 7.790 54,417 -0.07(-0.89%)
Jun 15, 2018 8.000 7.826 7.860 13,487 -0.09(-1.13%)
Jun 14, 2018 8.250 8.540 7.950 7.950 38,458 +0.01(+0.13%)
Jun 13, 2018 8.010 8.289 7.920 7.940 33,702 -0.21(-2.58%)
Jun 12, 2018 8.250 8.451 8.090 8.150 32,844 -0.05(-0.61%)
Jun 11, 2018 8.530 8.630 8.170 8.200 54,378 -0.38(-4.43%)
Jun 08, 2018 8.320 8.640 8.320 8.580 9,994 +0.31(+3.75%)
Jun 07, 2018 8.350 8.520 8.120 8.270 23,287 -0.18(-2.13%)
Jun 06, 2018 8.762 8.780 8.420 8.450 33,728 -0.30(-3.43%)
Jun 05, 2018 8.295 8.830 8.295 8.750 56,051 +0.54(+6.58%)
Jun 04, 2018 8.400 8.400 8.120 8.210 15,840 -0.28(-3.30%)
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.