Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

KalVista Pharmaceuticals, Inc. - Common Stock (NQ: KALV )

8.360 +0.270 (+3.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	7.980	8.550	7.970	8.360	1,014,485	+0.29(+3.59%)
Dec 19, 2024	8.450	8.700	8.070	8.070	317,171	-0.39(-4.61%)
Dec 18, 2024	9.300	9.300	8.250	8.460	770,962	-0.19(-2.20%)
Dec 17, 2024	8.940	9.070	8.520	8.650	377,833	-0.30(-3.35%)
Dec 16, 2024	8.860	9.220	8.615	8.950	645,036	+0.26(+2.99%)
Dec 13, 2024	8.610	8.910	8.480	8.690	412,783	-0.05(-0.63%)
Dec 12, 2024	9.090	9.150	8.500	8.745	377,157	-0.35(-3.80%)
Dec 11, 2024	9.570	9.570	9.070	9.090	219,045	-0.35(-3.71%)
Dec 10, 2024	9.360	9.590	9.130	9.440	247,562	+0.10(+1.07%)
Dec 09, 2024	9.750	9.870	9.320	9.340	317,900	-0.47(-4.79%)
Dec 06, 2024	9.000	9.860	8.980	9.810	362,084	+0.76(+8.34%)
Dec 05, 2024	9.690	9.840	9.000	9.055	335,054	-0.41(-4.28%)
Dec 04, 2024	9.670	10.20	9.350	9.460	345,555	-0.27(-2.77%)
Dec 03, 2024	10.20	10.20	9.710	9.730	216,674	-0.54(-5.26%)
Dec 02, 2024	10.00	10.48	9.885	10.27	298,306	+0.21(+2.09%)
Nov 29, 2024	10.01	10.21	9.830	10.06	302,305	-0.03(-0.30%)
Nov 27, 2024	10.08	10.27	9.950	10.09	162,901	+0.11(+1.10%)
Nov 26, 2024	9.870	10.07	9.680	9.980	235,648	-0.09(-0.89%)
Nov 25, 2024	10.38	10.48	9.970	10.07	973,235	-0.08(-0.79%)
Nov 22, 2024	9.390	10.22	9.300	10.15	405,001	+0.83(+8.85%)
Nov 21, 2024	9.020	9.330	8.750	9.325	493,279	+0.36(+4.07%)
Nov 20, 2024	9.000	9.400	8.895	8.960	419,335	-0.09(-0.99%)
Nov 19, 2024	9.220	9.400	8.940	9.050	479,686	-0.25(-2.69%)
Nov 18, 2024	9.490	9.570	8.750	9.300	905,580	-0.19(-2.00%)
Nov 15, 2024	9.960	9.960	9.340	9.490	816,275	-0.31(-3.16%)
Nov 14, 2024	10.47	10.49	9.750	9.800	521,824	-0.65(-6.22%)
Nov 13, 2024	10.75	10.97	10.44	10.45	314,169	-0.22(-2.06%)
Nov 12, 2024	11.11	11.21	10.58	10.67	392,189	-0.42(-3.79%)
Nov 11, 2024	11.38	11.62	10.88	11.09	468,257	-0.32(-2.80%)
Nov 08, 2024	11.18	11.41	10.94	11.41	339,032	+0.23(+2.06%)
Nov 07, 2024	11.35	11.57	11.02	11.18	227,064	-0.23(-2.02%)
Nov 06, 2024	12.00	12.12	11.21	11.41	422,379	+0.16(+1.42%)
Nov 05, 2024	11.45	11.68	10.78	11.25	622,681	-0.38(-3.27%)
Nov 04, 2024	11.30	12.85	10.91	11.63	755,375	+1.02(+9.61%)
Nov 01, 2024	10.29	10.72	10.21	10.61	281,259	+0.34(+3.31%)
Oct 31, 2024	11.16	11.42	10.01	10.27	493,166	-0.93(-8.30%)
Oct 30, 2024	11.66	11.81	11.17	11.20	88,572	-0.59(-5.00%)
Oct 29, 2024	12.05	12.15	11.63	11.79	92,000	-0.30(-2.48%)
Oct 28, 2024	11.77	12.34	11.77	12.09	107,762	+0.41(+3.51%)
Oct 25, 2024	12.16	12.23	11.68	11.68	119,130	-0.39(-3.23%)
Oct 24, 2024	12.01	12.14	11.77	12.07	300,324	+0.06(+0.50%)
Oct 23, 2024	12.34	12.41	11.83	12.01	199,168	-0.34(-2.75%)
Oct 22, 2024	12.25	12.40	12.05	12.35	92,370	+0.03(+0.24%)
Oct 21, 2024	12.48	12.50	12.17	12.32	107,905	-0.18(-1.44%)
Oct 18, 2024	12.16	12.52	12.10	12.50	119,396	+0.41(+3.39%)
Oct 17, 2024	12.31	12.31	11.98	12.09	127,877	-0.24(-1.95%)
Oct 16, 2024	12.10	12.50	11.93	12.33	251,766	+0.35(+2.92%)
Oct 15, 2024	11.72	12.03	11.46	11.98	176,549	+0.26(+2.22%)
Oct 14, 2024	11.58	11.75	11.45	11.72	129,909	+0.09(+0.77%)
Oct 11, 2024	10.95	11.66	10.95	11.63	194,049	+0.64(+5.82%)
Oct 10, 2024	11.15	11.20	10.84	10.99	257,825	-0.25(-2.22%)
Oct 09, 2024	11.20	11.41	11.02	11.24	310,928	+0.03(+0.27%)
Oct 08, 2024	11.37	11.58	11.11	11.21	265,654	-0.07(-0.62%)
Oct 07, 2024	11.27	11.37	11.11	11.28	210,817	-0.08(-0.70%)
Oct 04, 2024	11.61	11.82	11.14	11.36	448,251	-0.18(-1.56%)
Oct 03, 2024	11.75	11.98	11.54	11.54	182,965	-0.30(-2.53%)
Oct 02, 2024	11.30	11.86	11.27	11.84	564,249	+0.45(+3.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.