Skip to main content

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.81 -0.26 (-2.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 11.35 12.52 11.35 12.18 482,067 +0.83(+7.31%)
Apr 30, 2024 11.00 11.40 10.92 11.35 321,784 +0.34(+3.09%)
Apr 29, 2024 10.92 11.19 10.88 11.01 194,250 +0.23(+2.13%)
Apr 26, 2024 10.50 10.81 10.26 10.78 241,417 +0.29(+2.76%)
Apr 25, 2024 10.12 10.52 10.11 10.49 363,774 +0.14(+1.35%)
Apr 24, 2024 11.18 11.18 10.32 10.35 482,332 -0.86(-7.67%)
Apr 23, 2024 11.43 11.71 11.19 11.21 192,481 -0.23(-2.01%)
Apr 22, 2024 11.61 11.78 11.36 11.44 289,249 -0.13(-1.12%)
Apr 19, 2024 11.42 11.78 11.27 11.57 346,978 +0.07(+0.61%)
Apr 18, 2024 11.53 11.75 11.28 11.50 408,659 -0.15(-1.29%)
Apr 17, 2024 11.80 11.94 11.65 11.65 298,729 -0.23(-1.94%)
Apr 16, 2024 11.53 12.17 11.47 11.88 489,733 +0.14(+1.19%)
Apr 15, 2024 11.82 12.01 11.50 11.74 313,460 -0.15(-1.26%)
Apr 12, 2024 11.88 12.05 11.70 11.89 237,892 -0.21(-1.74%)
Apr 11, 2024 11.87 12.26 11.71 12.10 312,126 +0.17(+1.42%)
Apr 10, 2024 11.72 11.94 11.37 11.93 554,624 +0.12(+1.02%)
Apr 09, 2024 11.09 11.85 11.02 11.81 571,646 +0.77(+6.97%)
Apr 08, 2024 11.11 11.20 10.82 11.04 210,204 -0.05(-0.45%)
Apr 05, 2024 11.13 11.38 10.97 11.09 184,360 -0.12(-1.07%)
Apr 04, 2024 11.30 11.42 10.95 11.21 500,284 -0.05(-0.44%)
Apr 03, 2024 11.01 11.34 10.81 11.26 220,867 +0.22(+1.99%)
Apr 02, 2024 11.15 11.48 10.91 11.04 1,473,227 -0.36(-3.16%)
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.