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 (%)
May 31, 2017 7.190 7.280 7.190 7.280 1,237 +0.16(+2.25%)
May 30, 2017 6.980 7.140 6.880 7.120 7,827 -0.13(-1.79%)
May 26, 2017 7.270 7.270 7.250 7.250 673 +0.17(+2.47%)
May 25, 2017 7.060 7.190 6.975 7.075 5,391 +0.09(+1.36%)
May 24, 2017 6.950 7.030 6.950 6.980 3,488 +0.06(+0.87%)
May 23, 2017 7.040 7.060 6.920 6.920 2,788 -0.17(-2.40%)
May 22, 2017 7.250 7.250 6.820 7.090 6,084 +0.09(+1.29%)
May 19, 2017 6.970 7.285 6.970 7.000 2,986 +0.00(+0.00%)
May 18, 2017 6.841 7.135 6.841 7.000 9,411 +0.05(+0.72%)
May 17, 2017 7.134 7.134 6.910 6.950 6,966 -0.39(-5.31%)
May 16, 2017 7.420 7.430 7.230 7.340 1,470 +0.06(+0.82%)
May 12, 2017 7.280 7.280 7.280 105 +0.02(+0.28%)
May 11, 2017 7.220 7.260 7.060 7.260 2,976 -0.08(-1.09%)
May 10, 2017 7.250 7.350 7.090 7.340 9,217 +0.09(+1.24%)
May 09, 2017 7.400 7.400 7.120 7.250 17,170 +0.18(+2.55%)
May 08, 2017 7.480 7.480 7.070 7.070 13,323 -0.07(-0.98%)
May 05, 2017 7.140 7.315 7.110 7.140 14,562 -0.08(-1.11%)
May 04, 2017 7.170 7.335 7.020 7.220 14,445 +0.22(+3.14%)
May 03, 2017 7.260 7.260 6.920 7.000 12,638 -0.25(-3.45%)
May 02, 2017 7.160 7.275 7.160 7.250 6,445 +0.00(+0.00%)
May 01, 2017 7.470 7.470 7.240 7.250 9,820 -0.24(-3.19%)
Apr 28, 2017 7.690 8.170 7.440 7.489 32,410 -0.24(-3.12%)
Apr 27, 2017 7.560 8.369 7.290 7.730 75,616 +0.23(+3.07%)
Apr 26, 2017 6.920 7.662 6.920 7.500 46,506 +0.44(+6.23%)
Apr 25, 2017 6.930 7.060 6.660 7.060 25,452 +0.06(+0.86%)
Apr 24, 2017 7.070 7.070 6.898 7.000 687 -0.08(-1.13%)
Apr 21, 2017 6.950 7.080 6.880 7.080 10,144 +0.13(+1.87%)
Apr 20, 2017 6.930 6.950 6.890 6.950 2,844 +0.05(+0.72%)
Apr 19, 2017 6.700 6.905 6.553 6.900 5,751 +0.07(+1.02%)
Apr 18, 2017 7.150 7.150 6.621 6.830 13,371 -0.30(-4.21%)
Apr 17, 2017 7.190 7.216 7.130 7.130 3,483 -0.19(-2.60%)
Apr 13, 2017 7.110 7.377 7.110 7.320 4,387 -0.05(-0.68%)
Apr 12, 2017 7.300 7.370 7.150 7.370 7,036 -0.03(-0.41%)
Apr 11, 2017 7.510 7.510 7.326 7.400 2,293 -0.15(-1.99%)
Apr 10, 2017 7.400 7.550 7.340 7.550 2,976 +0.05(+0.67%)
Apr 07, 2017 7.500 7.500 7.500 7.500 643 -0.12(-1.57%)
Apr 06, 2017 7.560 7.620 7.234 7.620 5,334 +0.00(+0.00%)
Apr 05, 2017 7.650 7.740 7.455 7.620 5,524 -0.05(-0.65%)
Apr 04, 2017 7.680 7.680 7.478 7.670 8,125 +0.01(+0.13%)
Apr 03, 2017 8.000 8.000 7.400 7.660 10,720 -0.15(-1.92%)
Mar 31, 2017 7.800 8.140 7.710 7.810 26,277 +0.47(+6.40%)
Mar 30, 2017 7.700 7.700 7.320 7.340 6,774 -0.26(-3.42%)
Mar 29, 2017 7.340 7.620 7.340 7.600 6,777 +0.13(+1.74%)
Mar 28, 2017 7.430 7.600 7.270 7.470 7,034 -0.18(-2.35%)
Mar 27, 2017 7.560 7.780 7.190 7.650 15,785 +0.12(+1.56%)
Mar 24, 2017 7.880 7.880 7.481 7.532 11,819 -0.35(-4.41%)
Mar 23, 2017 7.900 7.960 7.230 7.880 13,981 -0.13(-1.62%)
Mar 22, 2017 8.100 8.260 7.990 8.010 11,753 -0.25(-3.03%)
Mar 21, 2017 8.317 8.317 8.108 8.260 42,472 -0.03(-0.36%)
Mar 20, 2017 8.410 8.600 8.080 8.290 30,695 -0.21(-2.47%)
Mar 17, 2017 8.200 8.530 8.028 8.500 165,931 +0.24(+2.91%)
Mar 16, 2017 8.120 8.480 8.120 8.260 14,422 -0.08(-0.96%)
Mar 15, 2017 8.350 8.535 8.130 8.340 15,150 -0.01(-0.12%)
Mar 14, 2017 8.350 8.680 7.988 8.350 17,293 -0.16(-1.88%)
Mar 13, 2017 7.950 8.740 7.950 8.510 32,964 +0.46(+5.71%)
Mar 10, 2017 8.090 8.240 7.950 8.050 22,052 -0.08(-0.98%)
Mar 09, 2017 8.193 8.250 7.950 8.130 34,851 +0.22(+2.78%)
Mar 08, 2017 8.210 8.440 7.910 7.910 28,272 -0.39(-4.70%)
Mar 07, 2017 7.820 8.550 7.700 8.300 121,416 +0.53(+6.82%)
Mar 06, 2017 7.440 7.800 7.230 7.770 49,943 +0.41(+5.57%)
Mar 03, 2017 7.400 7.630 7.290 7.360 8,891 -0.12(-1.60%)
Mar 02, 2017 7.230 7.760 7.082 7.480 44,648 +0.16(+2.19%)
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.