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 (%)
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%)
Jan 02, 2024 12.53 13.00 11.98 12.15 416,209 -0.10(-0.82%)
Dec 29, 2023 12.14 12.60 11.93 12.25 232,404 +0.17(+1.41%)
Dec 28, 2023 11.94 12.74 11.70 12.08 1,219,851 +0.04(+0.33%)
Dec 27, 2023 11.99 12.12 11.57 12.04 347,826 +0.21(+1.78%)
Dec 26, 2023 11.74 11.93 11.32 11.83 342,011 +0.15(+1.33%)
Dec 22, 2023 11.42 11.80 11.26 11.68 316,391 +0.41(+3.59%)
Dec 21, 2023 11.19 11.40 10.65 11.27 149,900 +0.27(+2.45%)
Dec 20, 2023 11.01 11.60 10.82 11.00 327,587 -0.06(-0.54%)
Dec 19, 2023 10.76 11.23 10.43 11.06 313,417 +0.41(+3.85%)
Dec 18, 2023 10.52 10.77 10.32 10.65 277,977 -0.03(-0.28%)
Dec 15, 2023 10.54 10.93 10.19 10.68 1,306,654 +0.18(+1.71%)
Dec 14, 2023 10.14 10.78 9.860 10.50 469,409 +0.60(+6.06%)
Dec 13, 2023 9.750 10.19 9.307 9.900 306,207 +0.14(+1.43%)
Dec 12, 2023 8.880 9.950 8.190 9.760 548,369 +0.97(+11.04%)
Dec 11, 2023 8.190 8.850 7.390 8.790 622,902 +0.63(+7.72%)
Dec 08, 2023 8.900 8.900 7.920 8.160 380,886 -0.81(-9.03%)
Dec 07, 2023 8.920 9.000 8.440 8.970 229,330 +0.00(+0.00%)
Dec 06, 2023 8.960 9.220 8.800 8.970 130,922 +0.05(+0.56%)
Dec 05, 2023 8.900 9.130 8.790 8.920 188,743 +0.03(+0.34%)
Dec 04, 2023 8.900 9.110 8.645 8.890 173,875 +0.07(+0.79%)
Dec 01, 2023 8.510 8.980 8.510 8.820 242,779 +0.38(+4.50%)
Nov 30, 2023 8.510 8.650 8.220 8.440 218,104 +0.02(+0.24%)
Nov 29, 2023 8.500 8.830 8.310 8.420 162,445 +0.06(+0.72%)
Nov 28, 2023 8.100 8.540 7.860 8.360 158,736 +0.28(+3.47%)
Nov 27, 2023 8.190 8.410 7.840 8.080 154,293 -0.07(-0.86%)
Nov 24, 2023 7.610 8.150 7.520 8.150 123,162 +0.57(+7.52%)
Nov 22, 2023 7.980 7.980 7.474 7.580 195,589 -0.15(-1.94%)
Nov 21, 2023 8.100 8.310 7.700 7.730 620,698 -0.48(-5.85%)
Nov 20, 2023 8.110 8.670 8.000 8.210 316,446 +0.09(+1.11%)
Nov 17, 2023 7.690 8.200 7.650 8.120 312,709 +0.51(+6.70%)
Nov 16, 2023 7.730 7.995 7.500 7.610 137,239 -0.08(-1.04%)
Nov 15, 2023 7.780 8.146 7.640 7.690 208,841 -0.09(-1.16%)
Nov 14, 2023 7.980 8.190 7.610 7.780 260,501 +0.06(+0.78%)
Nov 13, 2023 8.200 8.230 7.210 7.720 328,831 -0.35(-4.34%)
Nov 10, 2023 7.900 8.140 7.800 8.070 378,769 +0.23(+2.93%)
Nov 09, 2023 8.280 8.440 7.700 7.840 312,046 -0.43(-5.20%)
Nov 08, 2023 8.350 8.400 8.190 8.270 459,964 -0.09(-1.08%)
Nov 07, 2023 8.670 8.670 8.150 8.360 442,403 -0.14(-1.65%)
Nov 06, 2023 8.690 8.830 8.370 8.500 286,656 -0.17(-1.96%)
Nov 03, 2023 8.880 8.990 8.500 8.670 363,167 +0.01(+0.06%)
Nov 02, 2023 8.820 9.000 8.580 8.665 320,399 -0.11(-1.20%)
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.