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
)
11.96
-0.11 (-0.91%)
Streaming Delayed Price
Updated: 1:05 PM EDT, May 17, 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 (%)
Nov 30, 2023
8.510
8.650
8.220
8.440
218,104
+0.02(+0.24%)
Nov 29, 2023
8.500
8.830
8.310
8.420
162,445
+0.06(+0.72%)
Nov 28, 2023
8.100
8.540
7.860
8.360
158,736
+0.28(+3.47%)
Nov 27, 2023
8.190
8.410
7.840
8.080
154,293
-0.07(-0.86%)
Nov 24, 2023
7.610
8.150
7.520
8.150
123,162
+0.57(+7.52%)
Nov 22, 2023
7.980
7.980
7.474
7.580
195,589
-0.15(-1.94%)
Nov 21, 2023
8.100
8.310
7.700
7.730
620,698
-0.48(-5.85%)
Nov 20, 2023
8.110
8.670
8.000
8.210
316,446
+0.09(+1.11%)
Nov 17, 2023
7.690
8.200
7.650
8.120
312,709
+0.51(+6.70%)
Nov 16, 2023
7.730
7.995
7.500
7.610
137,239
-0.08(-1.04%)
Nov 15, 2023
7.780
8.146
7.640
7.690
208,841
-0.09(-1.16%)
Nov 14, 2023
7.980
8.190
7.610
7.780
260,501
+0.06(+0.78%)
Nov 13, 2023
8.200
8.230
7.210
7.720
328,831
-0.35(-4.34%)
Nov 10, 2023
7.900
8.140
7.800
8.070
378,769
+0.23(+2.93%)
Nov 09, 2023
8.280
8.440
7.700
7.840
312,046
-0.43(-5.20%)
Nov 08, 2023
8.350
8.400
8.190
8.270
459,964
-0.09(-1.08%)
Nov 07, 2023
8.670
8.670
8.150
8.360
442,403
-0.14(-1.65%)
Nov 06, 2023
8.690
8.830
8.370
8.500
286,656
-0.17(-1.96%)
Nov 03, 2023
8.880
8.990
8.500
8.670
363,167
+0.01(+0.06%)
Nov 02, 2023
8.820
9.000
8.580
8.665
320,399
-0.11(-1.20%)
Nov 01, 2023
8.250
8.770
8.140
8.770
162,220
+0.28(+3.30%)
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%)
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
.