Kalvista Pharmaceuticals Inc (NQ: KALV )

15.39 +0.25 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 14.60 15.20 14.42 15.14 211,151 +0.59(+4.05%)
Jul 19, 2024 14.28 14.64 14.18 14.55 203,194 +0.35(+2.46%)
Jul 18, 2024 14.94 14.94 14.00 14.20 274,957 -0.77(-5.14%)
Jul 17, 2024 15.00 15.17 14.75 14.97 355,946 -0.28(-1.84%)
Jul 16, 2024 14.98 15.40 14.90 15.25 803,532 +0.29(+1.94%)
Jul 15, 2024 13.18 15.39 13.18 14.96 968,955 +1.92(+14.72%)
Jul 12, 2024 12.63 13.22 12.37 13.04 598,201 +0.54(+4.32%)
Jul 11, 2024 12.60 12.73 12.02 12.50 362,781 -0.07(-0.56%)
Jul 10, 2024 12.32 12.59 11.92 12.57 293,987 +0.29(+2.36%)
Jul 09, 2024 12.15 12.33 12.01 12.28 389,638 +0.08(+0.66%)
Jul 08, 2024 11.91 12.43 11.72 12.20 305,847 +0.41(+3.48%)
Jul 05, 2024 11.55 12.07 11.45 11.79 267,570 +0.07(+0.60%)
Jul 03, 2024 11.44 11.76 11.44 11.72 139,487 +0.21(+1.82%)
Jul 02, 2024 11.91 12.00 11.48 11.51 249,948 -0.38(-3.20%)
Jul 01, 2024 11.66 11.98 11.53 11.89 306,540 +0.11(+0.93%)
Jun 28, 2024 12.20 12.20 11.42 11.78 2,314,196 -0.27(-2.24%)
Jun 27, 2024 11.29 12.06 11.27 12.05 251,695 +0.74(+6.54%)
Jun 26, 2024 11.56 11.89 10.85 11.31 635,654 -0.24(-2.08%)
Jun 25, 2024 11.72 11.82 11.44 11.55 171,047 -0.17(-1.45%)
Jun 24, 2024 11.77 11.97 11.61 11.72 167,750 -0.02(-0.17%)
Jun 21, 2024 11.32 11.78 11.32 11.74 936,250 +0.53(+4.73%)
Jun 20, 2024 11.33 11.35 11.07 11.21 161,857 -0.16(-1.41%)
Jun 18, 2024 11.77 11.82 11.28 11.37 226,976 -0.45(-3.81%)
Jun 17, 2024 11.99 12.13 11.69 11.82 156,414 -0.25(-2.07%)
Jun 14, 2024 12.21 12.21 11.97 12.07 229,591 -0.19(-1.55%)
Jun 13, 2024 12.35 12.56 12.06 12.26 168,336 -0.09(-0.73%)
Jun 12, 2024 12.47 12.66 12.17 12.35 302,133 +0.17(+1.40%)
Jun 11, 2024 11.90 12.24 11.87 12.18 188,010 +0.14(+1.16%)
Jun 10, 2024 11.61 12.14 11.59 12.04 203,078 +0.36(+3.08%)
Jun 07, 2024 11.53 11.80 11.35 11.68 243,242 -0.17(-1.43%)
Jun 06, 2024 12.08 12.08 11.76 11.85 104,230 -0.22(-1.82%)
Jun 05, 2024 11.84 12.19 11.77 12.07 172,222 +0.21(+1.77%)
Jun 04, 2024 12.12 12.12 11.61 11.86 219,494 -0.25(-2.06%)
Jun 03, 2024 11.62 12.15 11.62 12.11 548,911 +0.44(+3.77%)
May 31, 2024 11.30 11.99 11.30 11.67 234,800 +0.42(+3.73%)
May 30, 2024 11.10 11.31 11.05 11.25 151,971 +0.10(+0.90%)
May 29, 2024 11.01 11.30 10.95 11.15 246,280 +0.07(+0.63%)
May 28, 2024 11.33 11.50 10.93 11.08 362,737 -0.22(-1.95%)
May 24, 2024 11.30 11.45 11.15 11.30 242,589 +0.01(+0.09%)
May 23, 2024 11.68 11.69 10.92 11.29 548,928 -0.40(-3.42%)
May 22, 2024 11.47 11.86 11.47 11.69 368,322 +0.08(+0.69%)
May 21, 2024 11.92 11.98 11.32 11.61 432,719 -0.27(-2.27%)
May 20, 2024 11.90 11.98 11.43 11.88 379,115 -0.04(-0.34%)
May 17, 2024 12.06 12.16 11.70 11.92 337,564 -0.15(-1.24%)
May 16, 2024 11.96 12.27 11.76 12.07 306,591 +0.06(+0.50%)
May 15, 2024 12.70 12.92 11.93 12.01 272,270 -0.48(-3.84%)
May 14, 2024 12.13 12.55 12.06 12.49 235,952 +0.49(+4.08%)
May 13, 2024 12.15 12.43 11.91 12.00 206,938 -0.08(-0.66%)
May 10, 2024 12.10 12.15 11.79 12.08 217,954 -0.01(-0.08%)
May 09, 2024 12.00 12.21 11.98 12.09 128,989 +0.03(+0.25%)
May 08, 2024 12.07 12.25 12.00 12.06 160,775 -0.13(-1.07%)
May 07, 2024 12.18 12.28 11.97 12.19 131,215 +0.05(+0.41%)
May 06, 2024 12.22 12.22 12.02 12.14 193,069 +0.01(+0.08%)
May 03, 2024 12.24 12.48 11.96 12.13 199,657 -0.04(-0.33%)
May 02, 2024 12.23 12.30 11.75 12.17 571,496 -0.01(-0.08%)
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.