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
)
11.35
+0.34 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2020
10.79
11.40
10.71
11.25
65,500
+0.39(+3.59%)
May 28, 2020
11.59
11.75
10.83
10.86
43,305
-0.52(-4.57%)
May 27, 2020
11.63
11.63
10.58
11.38
43,840
+0.05(+0.44%)
May 26, 2020
11.63
11.81
11.21
11.33
130,634
-0.01(-0.09%)
May 22, 2020
11.44
11.55
11.00
11.34
77,600
-0.03(-0.26%)
May 21, 2020
11.42
11.69
11.10
11.37
90,808
-0.15(-1.30%)
May 20, 2020
11.51
12.43
10.96
11.52
67,245
+0.18(+1.59%)
May 19, 2020
12.53
12.53
11.34
11.34
157,513
-1.51(-11.75%)
May 18, 2020
10.49
13.16
10.33
12.85
434,153
+2.70(+26.60%)
May 15, 2020
9.640
10.31
9.420
10.15
61,400
+0.46(+4.75%)
May 14, 2020
10.01
10.18
9.315
9.690
75,239
-0.65(-6.29%)
May 13, 2020
9.940
10.43
9.030
10.34
102,757
+0.39(+3.92%)
May 12, 2020
10.63
10.63
9.840
9.950
118,474
-0.53(-5.06%)
May 11, 2020
10.03
10.90
9.950
10.48
110,926
+0.36(+3.56%)
May 08, 2020
10.12
10.37
10.01
10.12
82,300
+0.11(+1.10%)
May 07, 2020
10.70
10.70
9.970
10.01
74,029
-0.25(-2.44%)
May 06, 2020
10.65
10.75
10.22
10.26
76,727
-0.47(-4.38%)
May 05, 2020
11.17
11.39
10.63
10.73
104,694
-0.20(-1.83%)
May 04, 2020
10.68
11.79
10.38
10.93
100,836
+0.20(+1.86%)
May 01, 2020
10.50
10.97
9.770
10.73
109,800
-0.18(-1.65%)
Apr 30, 2020
11.54
11.70
10.83
10.91
79,522
-0.91(-7.70%)
Apr 29, 2020
11.56
12.14
11.13
11.82
72,915
+0.73(+6.58%)
Apr 28, 2020
11.23
11.41
10.90
11.09
63,353
+0.18(+1.65%)
Apr 27, 2020
11.26
11.33
10.77
10.91
83,862
-0.23(-2.06%)
Apr 24, 2020
10.23
11.23
10.23
11.14
66,700
+0.95(+9.32%)
Apr 23, 2020
11.19
11.45
10.02
10.19
69,803
-1.05(-9.34%)
Apr 22, 2020
11.33
11.57
10.91
11.24
76,941
+0.33(+3.02%)
Apr 21, 2020
10.86
11.13
10.54
10.91
82,391
-0.29(-2.59%)
Apr 20, 2020
10.86
11.46
10.86
11.20
111,520
+0.09(+0.81%)
Apr 17, 2020
10.30
11.20
10.21
11.11
89,300
+1.04(+10.33%)
Apr 16, 2020
9.940
10.41
9.640
10.07
128,905
+0.09(+0.90%)
Apr 15, 2020
9.980
10.98
9.280
9.980
135,573
-0.32(-3.11%)
Apr 14, 2020
9.510
10.35
9.510
10.30
179,428
+1.00(+10.75%)
Apr 13, 2020
9.430
9.760
9.060
9.300
110,509
-0.21(-2.21%)
Apr 09, 2020
9.010
9.670
8.860
9.510
182,700
+0.74(+8.44%)
Apr 08, 2020
7.820
8.850
7.820
8.770
153,350
+1.06(+13.75%)
Apr 07, 2020
7.670
8.005
7.520
7.710
234,557
+0.16(+2.12%)
Apr 06, 2020
7.790
7.870
7.260
7.550
235,565
-0.04(-0.53%)
Apr 03, 2020
7.400
7.690
6.860
7.590
125,300
+0.16(+2.15%)
Apr 02, 2020
7.040
7.590
6.840
7.430
97,845
+0.68(+10.07%)
Apr 01, 2020
7.480
7.640
6.310
6.750
128,891
-0.90(-11.76%)
Mar 31, 2020
7.540
7.750
7.400
7.650
184,568
+0.10(+1.32%)
Mar 30, 2020
7.340
7.930
7.340
7.550
118,235
+0.27(+3.71%)
Mar 27, 2020
7.570
7.750
7.270
7.280
148,400
-0.41(-5.33%)
Mar 26, 2020
7.330
7.780
7.210
7.690
336,932
+0.40(+5.49%)
Mar 25, 2020
7.700
8.000
6.910
7.290
156,130
-0.39(-5.08%)
Mar 24, 2020
7.390
7.820
7.140
7.680
170,310
+0.62(+8.78%)
Mar 23, 2020
7.050
7.445
6.530
7.060
164,833
+0.21(+3.07%)
Mar 20, 2020
6.490
7.145
5.630
6.850
203,200
+0.27(+4.10%)
Mar 19, 2020
5.740
6.580
5.640
6.580
191,300
+0.78(+13.45%)
Mar 18, 2020
7.200
7.540
5.605
5.800
225,904
-1.74(-23.08%)
Mar 17, 2020
7.360
7.640
6.580
7.540
177,225
+0.32(+4.43%)
Mar 16, 2020
6.550
7.560
6.550
7.220
193,034
+0.15(+2.12%)
Mar 13, 2020
8.210
8.210
6.920
7.070
330,500
-0.76(-9.71%)
Mar 12, 2020
8.340
9.330
7.545
7.830
149,031
-1.03(-11.63%)
Mar 11, 2020
10.25
10.27
8.720
8.860
260,902
-1.54(-14.81%)
Mar 10, 2020
12.07
12.07
10.30
10.40
250,391
-1.62(-13.48%)
Mar 09, 2020
12.56
12.65
11.94
12.02
103,765
-1.27(-9.56%)
Mar 06, 2020
13.10
13.50
12.30
13.29
203,900
-0.23(-1.70%)
Mar 05, 2020
13.89
14.41
13.01
13.52
227,501
-0.68(-4.79%)
Mar 04, 2020
14.55
14.85
13.88
14.20
126,826
-0.06(-0.42%)
Mar 03, 2020
14.61
14.81
14.00
14.26
133,756
-0.07(-0.49%)
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
.