Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	161,927	+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%)
Aug 01, 2023	10.33	10.76	10.00	10.66	237,903	+0.56(+5.54%)
Jul 31, 2023	9.800	10.23	9.680	10.10	154,158	+0.31(+3.17%)
Jul 28, 2023	9.610	9.880	9.430	9.790	126,869	+0.24(+2.51%)
Jul 27, 2023	9.600	9.600	9.265	9.550	135,804	+0.04(+0.42%)
Jul 26, 2023	9.500	9.750	9.395	9.510	96,520	+0.01(+0.11%)
Jul 25, 2023	9.510	9.570	9.125	9.500	81,559	-0.01(-0.11%)
Jul 24, 2023	9.830	9.830	9.460	9.510	90,236	-0.32(-3.26%)
Jul 21, 2023	9.720	9.920	9.460	9.830	111,991	+0.18(+1.87%)
Jul 20, 2023	9.780	9.780	9.480	9.650	107,171	-0.11(-1.13%)
Jul 19, 2023	9.410	9.940	9.390	9.760	141,761	+0.42(+4.50%)
Jul 18, 2023	9.530	9.630	9.140	9.340	138,785	-0.25(-2.61%)
Jul 17, 2023	9.680	10.01	9.560	9.590	71,549	-0.05(-0.52%)
Jul 14, 2023	9.770	9.770	9.340	9.640	100,447	-0.12(-1.23%)
Jul 13, 2023	9.660	9.770	9.395	9.760	138,898	+0.13(+1.35%)
Jul 12, 2023	10.09	10.49	9.530	9.630	179,251	-0.17(-1.73%)
Jul 11, 2023	10.43	10.44	9.780	9.800	191,641	-0.67(-6.40%)
Jul 10, 2023	10.41	11.00	10.20	10.47	343,266	+0.18(+1.75%)
Jul 07, 2023	9.280	10.37	9.250	10.29	204,213	+1.34(+14.97%)
Jul 06, 2023	9.120	9.172	8.860	8.950	124,199	-0.19(-2.08%)
Jul 05, 2023	9.010	9.270	8.950	9.140	139,268	+0.10(+1.11%)
Jul 03, 2023	9.000	9.500	8.760	9.040	76,976	+0.04(+0.44%)
Jun 30, 2023	9.060	9.220	9.000	9.000	226,477	+0.00(+0.00%)
Jun 29, 2023	9.150	9.240	8.970	9.000	65,845	-0.16(-1.75%)
Jun 28, 2023	8.900	9.210	8.750	9.160	179,794	+0.28(+3.15%)
Jun 27, 2023	8.980	9.000	8.800	8.880	72,077	-0.13(-1.44%)
Jun 26, 2023	9.120	9.280	8.960	9.010	151,861	-0.17(-1.85%)
Jun 23, 2023	9.850	9.850	9.010	9.180	434,123	-0.76(-7.65%)
Jun 22, 2023	9.760	10.10	9.640	9.940	124,698	+0.16(+1.64%)
Jun 21, 2023	9.540	9.820	9.390	9.780	219,273	+0.15(+1.56%)
Jun 20, 2023	9.640	9.740	9.390	9.630	106,839	-0.02(-0.21%)
Jun 16, 2023	9.740	9.780	9.450	9.650	251,892	+0.02(+0.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kalvista Pharmaceuticals Inc (NQ: KALV )

Historical Prices