Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kalvista Pharmaceuticals Inc
(NQ:
KALV
)
12.09
+0.03 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2017
13.10
13.96
12.61
12.73
158,014
-0.40(-3.05%)
Oct 30, 2017
12.59
13.74
12.40
13.13
128,380
+0.53(+4.21%)
Oct 27, 2017
12.99
13.49
12.40
12.60
168,410
-0.40(-3.08%)
Oct 26, 2017
13.41
14.63
12.65
13.00
469,070
-0.54(-3.99%)
Oct 25, 2017
13.04
13.69
12.51
13.54
233,758
+0.27(+2.03%)
Oct 24, 2017
13.14
13.90
12.03
13.27
420,326
+0.25(+1.92%)
Oct 23, 2017
11.85
14.46
11.83
13.02
1,597,261
+1.76(+15.63%)
Oct 20, 2017
9.580
11.50
9.550
11.26
786,820
+1.99(+21.47%)
Oct 19, 2017
9.350
9.550
8.880
9.270
99,226
-0.16(-1.70%)
Oct 18, 2017
9.680
9.779
9.090
9.430
165,618
-0.19(-1.98%)
Oct 17, 2017
10.00
10.18
9.360
9.620
239,706
+0.15(+1.58%)
Oct 16, 2017
10.40
10.40
9.290
9.470
241,917
-0.27(-2.77%)
Oct 13, 2017
9.160
10.20
9.150
9.740
443,028
+0.68(+7.51%)
Oct 12, 2017
9.750
10.40
9.014
9.060
2,615,937
-0.94(-9.40%)
Oct 11, 2017
10.45
9.600
10.00
539,706
-0.19(-1.86%)
Oct 10, 2017
15.10
15.80
9.960
10.19
3,544,540
+2.84(+38.64%)
Oct 09, 2017
7.250
7.447
7.053
7.350
5,506
+0.10(+1.38%)
Oct 06, 2017
7.030
7.263
7.010
7.250
2,572
+0.22(+3.13%)
Oct 05, 2017
6.880
7.030
6.880
7.030
3,335
+0.09(+1.30%)
Oct 04, 2017
6.800
7.000
6.800
6.940
7,289
+0.14(+2.06%)
Oct 03, 2017
6.840
7.000
6.800
6.800
2,883
-0.18(-2.58%)
Oct 02, 2017
6.710
6.980
6.700
6.980
1,369
+0.25(+3.71%)
Sep 29, 2017
6.740
6.740
6.650
6.730
8,479
-0.07(-1.03%)
Sep 28, 2017
6.740
6.800
6.740
6.800
464
+0.09(+1.34%)
Sep 27, 2017
6.700
6.710
4,000
-0.06(-0.89%)
Sep 26, 2017
7.030
7.030
6.770
6.770
2,797
-0.48(-6.62%)
Sep 25, 2017
7.080
7.250
6.800
7.250
9,825
+0.25(+3.57%)
Sep 22, 2017
7.140
7.140
6.860
7.000
2,772
+0.08(+1.16%)
Sep 21, 2017
6.870
7.230
6.870
6.920
2,758
+0.11(+1.62%)
Sep 20, 2017
6.750
7.100
6.750
6.810
2,536
+0.03(+0.52%)
Sep 19, 2017
6.710
6.900
6.700
6.775
2,458
+0.08(+1.27%)
Sep 18, 2017
6.910
7.040
6.660
6.690
13,851
-0.27(-3.88%)
Sep 15, 2017
8.010
8.090
6.960
6.960
162,624
-1.05(-13.11%)
Sep 14, 2017
8.377
8.810
7.850
8.010
43,797
-0.86(-9.70%)
Sep 13, 2017
8.650
8.880
8.000
8.870
50,679
-0.01(-0.11%)
Sep 12, 2017
8.290
8.880
7.949
8.880
11,605
+0.58(+6.99%)
Sep 11, 2017
8.000
8.340
8.000
8.300
9,855
+0.06(+0.73%)
Sep 08, 2017
7.600
8.292
7.600
8.240
8,261
+0.04(+0.49%)
Sep 07, 2017
6.948
8.250
6.948
8.200
9,352
+0.90(+12.33%)
Sep 06, 2017
7.300
6.990
7.300
8,361
+0.31(+4.43%)
Sep 05, 2017
6.690
7.100
6.690
6.990
11,813
+0.29(+4.33%)
Sep 01, 2017
6.750
6.922
6.700
6.700
2,562
+0.09(+1.36%)
Aug 31, 2017
6.950
7.310
6.518
6.610
26,216
+0.02(+0.30%)
Aug 30, 2017
6.280
6.590
6.280
6.590
1,251
+0.52(+8.57%)
Aug 29, 2017
6.232
6.232
6.070
6.070
1,818
-0.58(-8.72%)
Aug 28, 2017
5.940
6.697
5.940
6.650
1,165
+0.15(+2.31%)
Aug 25, 2017
5.730
6.500
5.730
6.500
54,672
+0.66(+11.30%)
Aug 24, 2017
5.990
5.990
5.480
5.840
9,808
-0.15(-2.50%)
Aug 23, 2017
6.268
6.380
5.590
5.990
6,868
-0.30(-4.77%)
Aug 22, 2017
6.410
6.780
6.230
6.290
992
-0.12(-1.87%)
Aug 21, 2017
6.700
6.700
6.217
6.410
3,590
-0.34(-5.08%)
Aug 18, 2017
6.800
6.800
6.730
6.753
2,520
-0.04(-0.54%)
Aug 16, 2017
6.790
6.790
6.790
11
-0.00(-0.05%)
Aug 15, 2017
7.290
7.395
6.780
6.794
3,053
-0.48(-6.55%)
Aug 14, 2017
7.500
7.500
7.180
7.270
1,285
+0.21(+3.04%)
Aug 11, 2017
7.100
7.100
7.055
7.055
643
+0.05(+0.65%)
Aug 10, 2017
6.870
7.010
6.720
7.010
12,301
+0.09(+1.30%)
Aug 09, 2017
7.460
7.460
6.920
6.920
2,162
-0.28(-3.89%)
Aug 08, 2017
7.480
7.480
7.200
7.200
3,713
-0.00(-0.00%)
Aug 07, 2017
7.230
7.450
7.200
7.200
4,092
-0.05(-0.69%)
Aug 04, 2017
7.064
7.750
6.930
7.250
22,514
+0.15(+2.11%)
Aug 03, 2017
7.000
7.231
7.000
7.100
1,281
-0.01(-0.14%)
Aug 02, 2017
7.150
7.340
7.018
7.110
13,800
-0.04(-0.58%)
Aug 01, 2017
7.050
7.243
7.050
7.152
632
-0.09(-1.22%)
Jul 31, 2017
7.210
7.280
7.010
7.240
12,141
-0.05(-0.69%)
Jul 28, 2017
7.470
7.584
7.290
7.290
5,754
-0.08(-1.09%)
Jul 27, 2017
7.400
7.693
7.300
7.370
11,875
+0.02(+0.27%)
Jul 26, 2017
7.240
7.380
7.240
7.350
6,432
+0.12(+1.66%)
Jul 25, 2017
7.340
7.540
7.230
7.230
3,839
-0.13(-1.75%)
Jul 24, 2017
7.263
7.420
7.263
7.359
6,998
+0.13(+1.78%)
Jul 21, 2017
7.230
7.230
7.230
7.230
576
-0.09(-1.23%)
Jul 20, 2017
7.330
7.330
7.200
7.320
1,162
+0.11(+1.53%)
Jul 19, 2017
7.372
7.372
7.157
7.210
3,153
-0.37(-4.88%)
Jul 18, 2017
7.269
7.580
7.269
7.580
2,853
+0.11(+1.47%)
Jul 17, 2017
7.690
7.890
7.470
7.470
14,168
-0.20(-2.61%)
Jul 14, 2017
7.400
7.690
7.250
7.670
4,688
+0.20(+2.68%)
Jul 13, 2017
7.640
7.700
7.460
7.470
3,208
-0.32(-4.13%)
Jul 12, 2017
7.330
7.950
7.330
7.792
16,287
+0.43(+5.87%)
Jul 11, 2017
7.277
7.400
7.200
7.360
3,058
+0.03(+0.42%)
Jul 10, 2017
7.070
7.329
7.000
7.329
8,141
+0.18(+2.50%)
Jul 07, 2017
7.190
7.250
7.061
7.150
2,462
+0.03(+0.42%)
Jul 06, 2017
7.200
7.200
7.061
7.120
2,746
+0.03(+0.42%)
Jul 05, 2017
6.971
7.185
6.971
7.090
3,141
-0.00(-0.00%)
Jul 03, 2017
7.300
7.300
7.090
7.090
351
-0.27(-3.67%)
Jun 30, 2017
7.249
7.249
7.360
153
+0.11(+1.53%)
Jun 29, 2017
7.250
7.450
7.245
7.249
2,788
-0.06(-0.83%)
Jun 28, 2017
7.280
7.500
7.197
7.310
12,080
-0.04(-0.54%)
Jun 27, 2017
7.440
7.500
7.190
7.350
11,981
-0.20(-2.65%)
Jun 26, 2017
7.171
7.550
6.920
7.550
5,090
-0.21(-2.71%)
Jun 23, 2017
7.470
8.190
7.430
7.760
5,464
+0.17(+2.24%)
Jun 22, 2017
7.420
7.590
7.410
7.590
3,986
+0.46(+6.47%)
Jun 21, 2017
7.500
7.710
6.880
7.129
14,793
-0.37(-4.95%)
Jun 20, 2017
7.410
7.500
7.410
7.500
1,932
+0.08(+1.08%)
Jun 19, 2017
7.318
7.420
7.270
7.420
949
-0.14(-1.85%)
Jun 16, 2017
7.549
7.560
7.410
7.560
3,440
+0.01(+0.13%)
Jun 15, 2017
7.590
7.748
7.550
7.550
1,309
-0.13(-1.67%)
Jun 14, 2017
7.470
7.678
7.390
7.678
2,073
-0.15(-1.87%)
Jun 13, 2017
7.940
7.940
7.825
7.825
1,043
-0.04(-0.45%)
Jun 12, 2017
7.700
8.000
7.700
7.860
2,987
+0.03(+0.38%)
Jun 09, 2017
7.750
7.845
7.709
7.830
2,169
+0.03(+0.38%)
Jun 08, 2017
7.920
7.920
7.640
7.800
4,519
-0.11(-1.39%)
Jun 07, 2017
7.700
7.910
7.420
7.910
3,487
+0.41(+5.47%)
Jun 06, 2017
7.590
7.590
7.130
7.500
3,214
-0.20(-2.60%)
Jun 05, 2017
7.210
7.750
7.210
7.700
2,405
+0.20(+2.67%)
Jun 02, 2017
7.500
7.510
7.500
7.500
5,334
-0.01(-0.13%)
Jun 01, 2017
7.340
7.740
7.310
7.510
3,496
+0.23(+3.16%)
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%)
Mar 01, 2017
7.540
7.790
7.169
7.320
86,985
-0.01(-0.14%)
Feb 28, 2017
7.340
7.340
7.060
7.330
17,084
-0.07(-0.95%)
Feb 27, 2017
6.560
7.560
6.560
7.400
60,482
+0.45(+6.47%)
Feb 24, 2017
6.530
7.000
6.200
6.950
59,024
+0.21(+3.12%)
Feb 23, 2017
6.920
6.999
6.550
6.740
46,373
-0.34(-4.80%)
Feb 22, 2017
7.000
7.260
6.910
7.080
24,887
-0.09(-1.26%)
Feb 21, 2017
7.430
7.650
6.910
7.170
23,191
-0.34(-4.53%)
Feb 17, 2017
7.510
7.510
7.510
0
-0.12(-1.57%)
Feb 16, 2017
7.961
7.961
7.438
7.630
38,508
-0.18(-2.30%)
Feb 15, 2017
7.460
7.980
7.460
7.810
73,663
+0.35(+4.69%)
Feb 14, 2017
7.000
7.860
7.000
7.460
148,247
+0.42(+5.97%)
Feb 13, 2017
6.990
7.190
6.990
7.040
10,104
+0.00(+0.00%)
Feb 10, 2017
7.100
7.230
6.930
7.040
8,124
-0.09(-1.26%)
Feb 09, 2017
7.050
7.360
6.880
7.130
62,093
+0.17(+2.44%)
Feb 08, 2017
6.940
7.110
6.884
6.960
21,857
-0.08(-1.14%)
Feb 07, 2017
7.160
7.490
6.900
7.040
45,527
-0.13(-1.81%)
Feb 06, 2017
7.310
7.496
7.120
7.170
26,708
-0.14(-1.92%)
Feb 03, 2017
7.030
7.639
7.000
7.310
73,867
-0.04(-0.54%)
Feb 02, 2017
6.980
7.440
6.760
7.350
56,804
+0.41(+5.91%)
Feb 01, 2017
7.030
7.190
6.860
6.940
43,529
-0.09(-1.28%)
Jan 31, 2017
6.800
7.240
6.590
7.030
39,290
+0.20(+2.93%)
Jan 30, 2017
7.060
7.060
6.750
6.830
43,589
-0.28(-3.94%)
Jan 27, 2017
7.130
7.140
6.900
7.110
29,142
-0.05(-0.70%)
Jan 26, 2017
7.400
7.570
6.990
7.160
66,619
-0.19(-2.59%)
Jan 25, 2017
7.480
7.480
6.927
7.350
22,603
-0.01(-0.14%)
Jan 24, 2017
7.259
7.500
7.250
7.360
45,283
+0.02(+0.27%)
Jan 23, 2017
7.210
7.714
6.928
7.340
125,787
+0.04(+0.55%)
Jan 20, 2017
7.300
7.990
6.823
7.300
99,527
+0.11(+1.53%)
Jan 19, 2017
7.430
7.430
7.110
7.190
29,875
-0.18(-2.44%)
Jan 18, 2017
7.700
7.760
7.186
7.370
27,968
-0.23(-3.03%)
Jan 17, 2017
7.760
8.151
7.171
7.600
110,455
-0.01(-0.13%)
Jan 13, 2017
7.610
7.610
7.610
0
-0.09(-1.17%)
Jan 12, 2017
7.730
8.290
7.351
7.700
93,722
-0.08(-1.03%)
Jan 11, 2017
8.770
8.950
7.510
7.780
97,520
-0.68(-8.04%)
Jan 10, 2017
7.720
9.393
7.000
8.460
183,025
+0.75(+9.73%)
Jan 09, 2017
7.540
8.270
7.020
7.710
114,213
+0.26(+3.50%)
Jan 06, 2017
6.947
7.538
6.500
7.449
93,986
+0.73(+10.86%)
Jan 05, 2017
6.646
6.840
6.620
6.720
33,861
+0.08(+1.20%)
Jan 04, 2017
6.760
6.846
6.580
6.640
79,242
-0.16(-2.35%)
Jan 03, 2017
7.070
7.070
6.560
6.800
40,799
-0.27(-3.82%)
Dec 30, 2016
7.070
7.070
7.070
0
+0.33(+4.90%)
Dec 29, 2016
7.380
7.580
6.510
6.740
13,806
-0.46(-6.39%)
Dec 28, 2016
7.100
7.280
6.690
7.200
14,785
+0.02(+0.28%)
Dec 27, 2016
6.500
7.540
6.310
7.180
98,904
+0.80(+12.55%)
Dec 23, 2016
6.379
6.379
6.379
0
+0.03(+0.46%)
Dec 22, 2016
6.150
6.450
6.130
6.350
17,007
+0.20(+3.25%)
Dec 21, 2016
6.510
6.590
6.090
6.150
24,820
-0.38(-5.82%)
Dec 20, 2016
6.870
6.980
6.410
6.530
24,719
-0.38(-5.50%)
Dec 19, 2016
7.280
7.280
6.790
6.910
18,504
-0.47(-6.37%)
Dec 16, 2016
8.070
8.148
7.000
7.380
57,068
-0.17(-2.25%)
Dec 15, 2016
6.400
7.690
6.186
7.550
131,979
+1.23(+19.46%)
Dec 14, 2016
6.714
6.970
6.128
6.320
22,176
-0.39(-5.81%)
Dec 13, 2016
6.800
7.030
6.400
6.710
25,378
-0.27(-3.87%)
Dec 12, 2016
7.120
7.120
6.690
6.980
20,281
-0.32(-4.38%)
Dec 09, 2016
7.070
7.310
7.000
7.300
18,537
+0.14(+1.96%)
Dec 08, 2016
7.600
7.711
7.110
7.160
25,065
-0.45(-5.91%)
Dec 07, 2016
7.670
7.882
7.510
7.610
13,100
-0.39(-4.87%)
Dec 06, 2016
7.760
9.080
7.414
8.000
20,954
+0.54(+7.23%)
Dec 05, 2016
7.500
7.550
7.060
7.461
20,233
-0.14(-1.83%)
Dec 02, 2016
7.770
8.112
7.400
7.600
30,951
-0.38(-4.76%)
Dec 01, 2016
8.000
8.330
7.660
7.980
28,754
-0.21(-2.56%)
Nov 30, 2016
8.400
8.600
8.000
8.190
56,120
-1.12(-12.03%)
Nov 29, 2016
9.850
10.21
9.050
9.310
34,612
-0.90(-8.81%)
Nov 28, 2016
10.10
10.57
9.700
10.21
114,369
+0.11(+1.09%)
Nov 25, 2016
8.900
10.65
8.800
10.10
281,935
+1.72(+20.53%)
Nov 23, 2016
8.380
8.380
8.380
0
-0.01(-0.12%)
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
.