Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kalvista Pharmaceuticals Inc (NQ: KALV ) 11.68 -0.17 (-1.43%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.