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
)
10.49
-0.51 (-4.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2023
8.020
8.565
7.990
8.490
219,641
+0.47(+5.86%)
Oct 30, 2023
7.980
8.110
7.770
8.020
175,989
+0.03(+0.38%)
Oct 27, 2023
8.000
8.060
7.820
7.990
198,362
-0.06(-0.75%)
Oct 26, 2023
7.910
8.440
7.850
8.050
178,356
+0.12(+1.51%)
Oct 25, 2023
8.480
8.600
7.800
7.930
173,072
-0.57(-6.71%)
Oct 24, 2023
8.570
8.880
8.500
8.500
184,997
-0.01(-0.12%)
Oct 23, 2023
8.840
8.840
8.400
8.510
210,454
-0.35(-3.95%)
Oct 20, 2023
8.890
9.050
8.720
8.860
172,044
+0.01(+0.11%)
Oct 19, 2023
9.140
9.155
8.610
8.850
159,746
-0.30(-3.28%)
Oct 18, 2023
9.450
9.450
8.910
9.150
281,013
-0.34(-3.58%)
Oct 17, 2023
9.250
9.605
9.150
9.490
370,599
+0.24(+2.59%)
Oct 16, 2023
9.090
9.470
8.960
9.250
120,390
+0.17(+1.87%)
Oct 13, 2023
9.190
9.230
8.960
9.080
193,706
-0.10(-1.09%)
Oct 12, 2023
9.630
9.630
8.970
9.180
174,140
-0.46(-4.77%)
Oct 11, 2023
9.600
9.890
9.510
9.640
136,342
+0.01(+0.10%)
Oct 10, 2023
9.440
9.860
9.340
9.630
87,773
+0.23(+2.45%)
Oct 09, 2023
9.350
9.450
9.000
9.400
291,028
-0.06(-0.63%)
Oct 06, 2023
9.760
9.780
8.860
9.460
196,753
-0.35(-3.57%)
Oct 05, 2023
9.000
9.880
8.930
9.810
257,831
+0.77(+8.52%)
Oct 04, 2023
8.580
9.330
8.440
9.040
316,504
+0.46(+5.36%)
Oct 03, 2023
9.050
9.900
8.290
8.580
1,006,812
-0.40(-4.45%)
Oct 02, 2023
9.580
9.670
8.830
8.980
2,204,293
-0.65(-6.75%)
Sep 29, 2023
9.680
9.750
9.160
9.630
255,646
-0.03(-0.31%)
Sep 28, 2023
9.840
9.990
9.600
9.660
267,891
-0.20(-2.03%)
Sep 27, 2023
10.00
10.29
9.750
9.860
206,572
-0.22(-2.18%)
Sep 26, 2023
9.610
10.32
9.610
10.08
359,114
+0.50(+5.22%)
Sep 25, 2023
9.060
9.630
9.300
9.580
360,736
+0.46(+5.04%)
Sep 22, 2023
9.570
9.570
9.080
9.120
138,992
-0.44(-4.60%)
Sep 21, 2023
9.470
9.780
9.365
9.560
297,768
+0.04(+0.47%)
Sep 20, 2023
9.940
9.975
9.460
9.515
129,047
-0.40(-4.08%)
Sep 19, 2023
9.800
10.03
9.740
9.920
161,012
+0.12(+1.22%)
Sep 18, 2023
9.830
9.890
9.590
9.800
98,995
-0.02(-0.20%)
Sep 15, 2023
9.990
10.03
9.610
9.820
450,065
-0.15(-1.50%)
Sep 14, 2023
10.07
10.22
9.880
9.970
138,944
-0.12(-1.19%)
Sep 13, 2023
10.38
10.45
10.05
10.09
172,923
-0.23(-2.23%)
Sep 12, 2023
10.50
10.60
10.19
10.32
180,616
-0.22(-2.09%)
Sep 11, 2023
10.38
10.71
10.29
10.54
240,802
+0.19(+1.84%)
Sep 08, 2023
10.94
10.94
10.34
10.35
372,849
-0.49(-4.52%)
Sep 07, 2023
10.70
11.25
10.35
10.84
396,378
+0.06(+0.60%)
Sep 06, 2023
10.59
11.07
10.33
10.78
252,094
+0.20(+1.84%)
Sep 05, 2023
10.63
10.90
10.36
10.58
292,804
-0.08(-0.75%)
Sep 01, 2023
10.93
11.02
10.64
10.66
117,059
-0.19(-1.75%)
Aug 31, 2023
11.41
11.41
10.42
10.85
375,583
-0.50(-4.41%)
Aug 30, 2023
10.87
11.37
10.72
11.35
125,650
+0.49(+4.51%)
Aug 29, 2023
10.82
11.02
10.48
10.86
168,175
+0.04(+0.37%)
Aug 28, 2023
11.02
11.12
10.79
10.82
152,208
-0.16(-1.46%)
Aug 25, 2023
10.60
11.11
10.32
10.98
333,725
+0.38(+3.54%)
Aug 24, 2023
10.94
10.94
10.46
10.61
479,203
-0.32(-2.97%)
Aug 23, 2023
11.03
11.18
10.91
10.93
157,220
-0.07(-0.64%)
Aug 22, 2023
10.97
11.45
10.79
11.00
193,329
+0.03(+0.27%)
Aug 21, 2023
10.78
11.05
10.72
10.97
182,268
+0.19(+1.76%)
Aug 18, 2023
10.70
10.96
10.49
10.78
286,633
-0.15(-1.37%)
Aug 17, 2023
10.77
10.98
10.56
10.93
161,937
+0.15(+1.39%)
Aug 16, 2023
10.75
10.96
10.20
10.78
381,376
-0.03(-0.28%)
Aug 15, 2023
10.61
10.98
10.50
10.81
144,384
+0.20(+1.89%)
Aug 14, 2023
10.97
10.97
10.44
10.61
204,418
-0.37(-3.37%)
Aug 11, 2023
10.83
11.22
10.80
10.98
189,181
+0.14(+1.29%)
Aug 10, 2023
10.78
10.91
10.64
10.84
82,303
+0.11(+1.03%)
Aug 09, 2023
10.87
11.00
10.59
10.73
183,485
-0.08(-0.74%)
Aug 08, 2023
10.90
11.13
10.52
10.81
198,785
-0.09(-0.83%)
Aug 07, 2023
11.05
11.10
10.14
10.90
487,653
-0.15(-1.36%)
Aug 04, 2023
11.13
11.24
10.72
11.05
517,949
-0.02(-0.18%)
Aug 03, 2023
10.83
11.19
10.72
11.07
407,826
+0.27(+2.50%)
Aug 02, 2023
10.79
11.03
10.19
10.80
306,380
+0.14(+1.31%)
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
.