Kalvista Pharmaceuticals Inc (NQ: KALV )

17.21 USD -0.28 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 17.80 18.14 17.14 17.21 148,867 -0.28(-1.60%)
Oct 14, 2021 18.45 18.53 17.31 17.49 666,919 -0.79(-4.32%)
Oct 13, 2021 18.06 18.28 17.83 18.28 83,821 +0.39(+2.18%)
Oct 12, 2021 17.87 18.00 17.55 17.89 102,057 +0.12(+0.68%)
Oct 11, 2021 17.35 17.99 17.35 17.77 113,415 +0.37(+2.13%)
Oct 08, 2021 17.38 17.56 16.91 17.40 133,535 +0.01(+0.06%)
Oct 07, 2021 17.07 17.43 16.82 17.39 228,203 +0.44(+2.60%)
Oct 06, 2021 16.68 17.25 16.49 16.95 152,759 +0.07(+0.41%)
Oct 05, 2021 17.07 17.34 16.71 16.88 365,781 -0.28(-1.63%)
Oct 04, 2021 17.20 17.27 16.89 17.16 310,048 -0.17(-0.98%)
Oct 01, 2021 17.47 17.47 16.99 17.33 205,685 -0.12(-0.69%)
Sep 30, 2021 17.33 17.59 17.11 17.45 490,991 +0.34(+1.99%)
Sep 29, 2021 17.82 19.07 16.86 17.11 387,231 -0.59(-3.33%)
Sep 28, 2021 18.77 18.82 17.63 17.70 244,372 -1.13(-6.00%)
Sep 27, 2021 18.62 19.20 18.55 18.83 218,479 +0.28(+1.51%)
Sep 24, 2021 18.61 19.00 18.34 18.55 208,059 -0.33(-1.75%)
Sep 23, 2021 18.78 19.00 18.33 18.88 227,221 +0.28(+1.51%)
Sep 22, 2021 18.66 18.94 18.28 18.60 134,273 +0.22(+1.20%)
Sep 21, 2021 18.14 18.47 18.03 18.38 153,313 +0.43(+2.40%)
Sep 20, 2021 18.67 18.86 17.79 17.95 255,568 -1.30(-6.75%)
Sep 17, 2021 19.71 19.97 19.13 19.25 893,827 -0.27(-1.38%)
Sep 16, 2021 19.19 19.62 18.55 19.52 197,402 +0.27(+1.40%)
Sep 15, 2021 19.26 19.82 18.86 19.25 204,237 +0.14(+0.73%)
Sep 14, 2021 20.66 21.00 19.06 19.11 174,869 -1.05(-5.21%)
Sep 13, 2021 20.27 20.74 19.51 20.16 162,467 -0.04(-0.20%)
Sep 10, 2021 21.69 21.76 20.16 20.20 155,412 -0.91(-4.31%)
Sep 09, 2021 20.07 21.70 20.07 21.11 133,601 +0.79(+3.89%)
Sep 08, 2021 20.59 20.85 20.01 20.32 132,889 -0.22(-1.07%)
Sep 07, 2021 20.39 20.99 20.36 20.54 114,768 +0.28(+1.38%)
Sep 03, 2021 20.64 21.00 20.09 20.26 101,845 -0.62(-2.97%)
Sep 02, 2021 21.00 21.30 20.13 20.88 110,034 +0.12(+0.58%)
Sep 01, 2021 20.50 20.87 20.11 20.76 90,800 +0.32(+1.57%)
Aug 31, 2021 20.27 20.73 20.06 20.44 109,405 +0.26(+1.29%)
Aug 30, 2021 21.20 21.43 19.84 20.18 110,672 -0.89(-4.22%)
Aug 27, 2021 20.06 21.29 19.86 21.07 238,413 +1.19(+5.99%)
Aug 26, 2021 19.61 21.00 19.14 19.88 103,885 -0.13(-0.65%)
Aug 25, 2021 19.50 20.02 19.30 20.01 88,049 +0.63(+3.25%)
Aug 24, 2021 19.77 19.86 18.71 19.38 88,219 -0.47(-2.37%)
Aug 23, 2021 18.82 19.91 18.73 19.85 125,348 +1.44(+7.82%)
Aug 20, 2021 17.91 18.84 17.53 18.41 387,782 +0.51(+2.85%)
Aug 19, 2021 17.91 18.62 17.47 17.90 120,490 -0.17(-0.94%)
Aug 18, 2021 19.03 19.05 17.99 18.07 99,753 -1.02(-5.34%)
Aug 17, 2021 18.44 19.73 18.41 19.09 90,483 +0.47(+2.52%)
Aug 16, 2021 19.30 19.30 18.56 18.62 83,461 -0.69(-3.57%)
Aug 13, 2021 19.53 19.77 19.19 19.31 120,924 -0.09(-0.46%)
Aug 12, 2021 19.44 19.62 18.86 19.40 68,695 +0.06(+0.31%)
Aug 11, 2021 19.29 19.49 18.86 19.34 48,340 +0.12(+0.62%)
Aug 10, 2021 19.75 19.93 18.91 19.22 101,887 -0.46(-2.34%)
Aug 09, 2021 19.96 20.18 19.53 19.68 83,864 -0.24(-1.20%)
Aug 06, 2021 20.51 20.51 19.84 19.92 141,098 -0.47(-2.31%)
Aug 05, 2021 19.80 20.60 19.49 20.39 107,808 +0.51(+2.57%)
Aug 04, 2021 20.52 20.99 19.79 19.88 87,376 -0.77(-3.73%)
Aug 03, 2021 20.47 20.86 19.83 20.65 110,250 +0.20(+0.98%)
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.