KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

16.13
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 5:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202616.0916.5915.6016.13624,08216.13
2/02/202615.6416.3915.6016.11539,62816.11
1/30/202615.6516.0015.2215.61553,19515.61
1/29/202615.2716.1615.2815.65663,93215.65
1/28/202614.9415.3814.6415.14870,69015.14
1/27/202615.0315.1314.6114.94782,50814.94
1/26/202615.7315.8814.8614.91923,56714.91
1/23/202616.4616.5615.9516.02487,48516.02
1/22/202615.9516.6515.8416.54733,83916.54
1/21/202615.2515.9315.1615.91749,81315.91
1/20/202614.2515.7514.2215.311,255,09115.31
1/16/202614.9315.1414.4514.601,159,76614.60
1/15/202615.2615.4614.7014.96984,93214.96
1/14/202614.9315.6614.7915.242,191,51715.24
1/13/202616.4016.4014.8014.941,765,07514.94
1/12/202616.7716.7715.3816.391,963,75216.39
1/09/202618.6019.0016.0116.805,016,20216.80
1/08/202616.4016.4415.7715.822,461,11715.82
1/07/202616.0016.7915.8016.34686,96916.34
1/06/202615.9616.1715.1915.751,177,04615.75
1/05/202615.3815.7015.1215.66765,85315.66
1/02/202616.1816.4515.3315.461,065,61815.46
12/31/202515.6116.4515.3316.151,368,50516.15
12/30/202515.1816.1215.0115.68791,87415.68
12/29/202515.0615.4314.8315.17453,84515.17
12/26/202515.6215.6314.9115.17732,04115.17
12/24/202516.1616.1715.4415.79307,31015.79
12/23/202516.0016.3015.5515.75651,75515.75
12/22/202515.3216.1315.1315.84594,36915.84
12/19/202515.0015.4714.9415.231,807,13215.23
12/18/202514.9415.5214.7115.001,221,07015.00
12/17/202515.8916.0014.7014.851,231,94214.85
12/16/202516.9417.0915.8415.901,270,11915.90
12/15/202516.9117.3016.5716.90795,74616.90
12/12/202516.8417.1516.4016.91598,21716.91
12/11/202516.7017.0916.4216.901,608,07416.90
12/10/202516.1817.0815.8816.86878,08616.86
12/09/202516.6217.1016.1116.161,107,03616.16
12/08/202516.5116.9616.3116.86767,38716.86
12/05/202516.4816.7015.7716.431,886,42416.43
12/04/202514.6316.8014.3016.402,794,49416.40
12/03/202513.6416.4913.3714.666,357,31814.66
12/02/202513.9213.9413.2813.52620,66213.52
12/01/202514.2314.3113.4513.92743,43813.92
11/28/202514.1114.5114.0314.47719,08414.47
11/26/202513.3514.4113.1914.101,928,88714.10
11/25/202513.4513.5213.1313.28948,28913.28
11/24/202513.1213.7513.0613.361,241,78713.36
11/21/202512.9713.6712.8213.10989,30613.10
11/20/202513.8314.1913.0113.021,131,88213.02
11/19/202514.0114.4913.6813.711,523,83613.71
11/18/202514.7514.7914.0614.271,556,23014.27
11/17/202513.4814.9713.3214.863,070,15114.86
11/14/202513.1313.8712.9513.621,448,05213.62
11/13/202513.0913.3612.8813.091,301,96313.09
11/12/202511.5513.4411.4613.342,723,20013.34
11/11/202511.3911.7510.5511.473,423,35911.47
11/10/202510.9811.1010.6310.89846,84110.89
11/07/202510.8510.8810.4110.78803,06910.78
11/06/202510.9711.3210.7710.89802,15010.89
11/05/202510.7911.0410.6410.99869,80510.99
11/04/202510.6911.0410.5110.76739,66710.76