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
)
12.13
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
12.24
12.48
11.96
12.13
199,657
-0.04(-0.33%)
May 02, 2024
12.23
12.30
11.75
12.17
571,496
-0.01(-0.08%)
May 01, 2024
11.35
12.52
11.35
12.18
482,067
+0.83(+7.31%)
Apr 30, 2024
11.00
11.40
10.92
11.35
321,784
+0.34(+3.09%)
Apr 29, 2024
10.92
11.19
10.88
11.01
194,250
+0.23(+2.13%)
Apr 26, 2024
10.50
10.81
10.26
10.78
241,417
+0.29(+2.76%)
Apr 25, 2024
10.12
10.52
10.11
10.49
363,774
+0.14(+1.35%)
Apr 24, 2024
11.18
11.18
10.32
10.35
482,332
-0.86(-7.67%)
Apr 23, 2024
11.43
11.71
11.19
11.21
192,481
-0.23(-2.01%)
Apr 22, 2024
11.61
11.78
11.36
11.44
289,249
-0.13(-1.12%)
Apr 19, 2024
11.42
11.78
11.27
11.57
346,978
+0.07(+0.61%)
Apr 18, 2024
11.53
11.75
11.28
11.50
408,659
-0.15(-1.29%)
Apr 17, 2024
11.80
11.94
11.65
11.65
298,729
-0.23(-1.94%)
Apr 16, 2024
11.53
12.17
11.47
11.88
489,733
+0.14(+1.19%)
Apr 15, 2024
11.82
12.01
11.50
11.74
313,460
-0.15(-1.26%)
Apr 12, 2024
11.88
12.05
11.70
11.89
237,892
-0.21(-1.74%)
Apr 11, 2024
11.87
12.26
11.71
12.10
312,126
+0.17(+1.42%)
Apr 10, 2024
11.72
11.94
11.37
11.93
554,624
+0.12(+1.02%)
Apr 09, 2024
11.09
11.85
11.02
11.81
571,646
+0.77(+6.97%)
Apr 08, 2024
11.11
11.20
10.82
11.04
210,204
-0.05(-0.45%)
Apr 05, 2024
11.13
11.38
10.97
11.09
184,360
-0.12(-1.07%)
Apr 04, 2024
11.30
11.42
10.95
11.21
500,284
-0.05(-0.44%)
Apr 03, 2024
11.01
11.34
10.81
11.26
220,867
+0.22(+1.99%)
Apr 02, 2024
11.15
11.48
10.91
11.04
1,473,227
-0.36(-3.16%)
Apr 01, 2024
11.77
11.79
11.03
11.40
817,261
-0.46(-3.88%)
Mar 28, 2024
11.08
11.78
11.76
11.86
2,152,861
+0.79(+7.14%)
Mar 27, 2024
11.20
11.41
10.97
11.07
266,044
-0.04(-0.36%)
Mar 26, 2024
11.22
11.38
10.70
11.11
520,288
-0.02(-0.18%)
Mar 25, 2024
11.74
11.84
11.04
11.13
514,088
-0.72(-6.08%)
Mar 22, 2024
12.17
12.29
11.74
11.85
270,724
-0.30(-2.47%)
Mar 21, 2024
12.30
12.70
12.06
12.15
280,390
-0.08(-0.65%)
Mar 20, 2024
12.00
12.24
11.75
12.23
446,784
+0.39(+3.29%)
Mar 19, 2024
11.87
12.38
11.64
11.84
454,903
-0.15(-1.25%)
Mar 18, 2024
11.92
12.35
11.58
11.99
560,270
+0.06(+0.50%)
Mar 15, 2024
12.42
12.56
11.87
11.93
792,485
-0.50(-4.02%)
Mar 14, 2024
12.42
12.57
12.12
12.43
461,750
-0.06(-0.48%)
Mar 13, 2024
12.58
12.78
12.42
12.49
408,314
+0.00(+0.00%)
Mar 12, 2024
12.86
13.07
12.31
12.49
588,981
-0.61(-4.66%)
Mar 11, 2024
14.04
14.44
13.06
13.10
664,518
-1.26(-8.77%)
Mar 08, 2024
14.14
14.53
13.75
14.36
1,217,102
+0.35(+2.53%)
Mar 07, 2024
13.79
14.45
12.87
14.01
1,126,183
-0.38(-2.61%)
Mar 06, 2024
14.11
14.62
14.00
14.38
562,586
+0.40(+2.86%)
Mar 05, 2024
13.91
14.21
13.86
13.98
434,316
-0.05(-0.36%)
Mar 04, 2024
14.27
14.27
13.86
14.03
414,211
-0.11(-0.78%)
Mar 01, 2024
13.73
14.28
13.68
14.14
501,951
+0.49(+3.59%)
Feb 29, 2024
13.58
13.81
13.43
13.65
648,982
+0.26(+1.94%)
Feb 28, 2024
14.60
14.64
13.32
13.39
960,534
-1.23(-8.41%)
Feb 27, 2024
13.87
14.80
13.82
14.62
1,040,192
+0.93(+6.79%)
Feb 26, 2024
13.10
13.76
12.72
13.69
964,477
+1.11(+8.82%)
Feb 23, 2024
12.50
12.70
11.93
12.58
1,303,305
+0.00(+0.00%)
Feb 22, 2024
13.11
13.16
12.48
12.58
1,269,448
-0.46(-3.53%)
Feb 21, 2024
13.76
13.89
13.03
13.04
1,010,780
-0.76(-5.51%)
Feb 20, 2024
14.60
14.78
13.61
13.80
1,384,775
-1.06(-7.13%)
Feb 16, 2024
14.66
15.00
14.31
14.86
1,210,728
+0.10(+0.68%)
Feb 15, 2024
16.08
16.88
14.65
14.76
7,340,102
+0.36(+2.50%)
Feb 14, 2024
14.95
15.25
14.37
14.40
1,597,819
-0.45(-3.03%)
Feb 13, 2024
15.84
16.13
13.26
14.85
4,456,899
-1.20(-7.48%)
Feb 12, 2024
16.04
16.40
15.80
16.05
453,491
+0.05(+0.31%)
Feb 09, 2024
15.47
16.24
15.30
16.00
451,708
+1.10(+7.38%)
Feb 08, 2024
14.48
14.91
14.35
14.90
444,992
+0.45(+3.11%)
Feb 07, 2024
14.79
14.98
14.31
14.45
667,034
-0.38(-2.56%)
Feb 06, 2024
15.72
16.11
14.71
14.83
510,076
-1.02(-6.44%)
Feb 05, 2024
15.20
16.12
15.01
15.85
422,141
+0.63(+4.14%)
Feb 02, 2024
15.56
16.08
15.09
15.22
630,785
-0.52(-3.30%)
Feb 01, 2024
15.81
16.88
15.37
15.74
902,018
-0.03(-0.19%)
Jan 31, 2024
14.76
16.16
14.50
15.77
922,736
+0.96(+6.48%)
Jan 30, 2024
14.39
14.94
14.15
14.81
936,251
+0.48(+3.35%)
Jan 29, 2024
13.40
14.56
13.15
14.33
627,689
+0.96(+7.18%)
Jan 26, 2024
12.85
13.47
12.72
13.37
509,110
+0.52(+4.05%)
Jan 25, 2024
12.50
13.11
12.50
12.85
280,918
+0.69(+5.67%)
Jan 24, 2024
12.64
12.64
12.00
12.16
212,417
-0.35(-2.80%)
Jan 23, 2024
13.05
13.07
12.37
12.51
210,331
-0.48(-3.70%)
Jan 22, 2024
12.67
13.11
12.37
12.99
478,129
+0.58(+4.67%)
Jan 19, 2024
12.47
12.59
12.16
12.41
286,378
-0.05(-0.40%)
Jan 18, 2024
13.05
13.05
12.39
12.46
225,988
-0.54(-4.15%)
Jan 17, 2024
12.71
13.16
12.25
13.00
547,643
+0.17(+1.33%)
Jan 16, 2024
12.98
13.09
12.53
12.83
316,223
-0.13(-1.00%)
Jan 12, 2024
13.25
13.37
12.75
12.96
465,137
-0.16(-1.22%)
Jan 11, 2024
12.74
13.14
12.42
13.12
475,943
+0.41(+3.23%)
Jan 10, 2024
12.61
13.13
12.37
12.71
386,462
-0.06(-0.47%)
Jan 09, 2024
12.88
13.00
12.33
12.77
477,016
-0.23(-1.77%)
Jan 08, 2024
11.71
13.05
11.58
13.00
547,628
+1.63(+14.34%)
Jan 05, 2024
11.52
11.71
11.18
11.37
424,282
-0.36(-3.07%)
Jan 04, 2024
12.13
12.22
11.60
11.73
370,047
-0.40(-3.30%)
Jan 03, 2024
12.14
12.56
11.93
12.13
305,052
-0.02(-0.16%)
Jan 02, 2024
12.53
13.00
11.98
12.15
416,209
-0.10(-0.82%)
Dec 29, 2023
12.14
12.60
11.93
12.25
232,404
+0.17(+1.41%)
Dec 28, 2023
11.94
12.74
11.70
12.08
1,219,851
+0.04(+0.33%)
Dec 27, 2023
11.99
12.12
11.57
12.04
347,826
+0.21(+1.78%)
Dec 26, 2023
11.74
11.93
11.32
11.83
342,011
+0.15(+1.33%)
Dec 22, 2023
11.42
11.80
11.26
11.68
316,391
+0.41(+3.59%)
Dec 21, 2023
11.19
11.40
10.65
11.27
149,900
+0.27(+2.45%)
Dec 20, 2023
11.01
11.60
10.82
11.00
327,587
-0.06(-0.54%)
Dec 19, 2023
10.76
11.23
10.43
11.06
313,417
+0.41(+3.85%)
Dec 18, 2023
10.52
10.77
10.32
10.65
277,977
-0.03(-0.28%)
Dec 15, 2023
10.54
10.93
10.19
10.68
1,306,654
+0.18(+1.71%)
Dec 14, 2023
10.14
10.78
9.860
10.50
469,409
+0.60(+6.06%)
Dec 13, 2023
9.750
10.19
9.307
9.900
306,207
+0.14(+1.43%)
Dec 12, 2023
8.880
9.950
8.190
9.760
548,369
+0.97(+11.04%)
Dec 11, 2023
8.190
8.850
7.390
8.790
622,902
+0.63(+7.72%)
Dec 08, 2023
8.900
8.900
7.920
8.160
380,886
-0.81(-9.03%)
Dec 07, 2023
8.920
9.000
8.440
8.970
229,330
+0.00(+0.00%)
Dec 06, 2023
8.960
9.220
8.800
8.970
130,922
+0.05(+0.56%)
Dec 05, 2023
8.900
9.130
8.790
8.920
188,743
+0.03(+0.34%)
Dec 04, 2023
8.900
9.110
8.645
8.890
173,875
+0.07(+0.79%)
Dec 01, 2023
8.510
8.980
8.510
8.820
242,779
+0.38(+4.50%)
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%)
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
.