Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.22 -0.27 (-2.16%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.400 8.799 8.400 8.670 11,484 +0.27(+3.21%)
May 30, 2018 8.845 8.845 8.400 8.400 33,915 -0.31(-3.56%)
May 29, 2018 8.590 8.860 8.590 8.710 9,895 -0.14(-1.58%)
May 25, 2018 8.850 8.850 8.850 0 -0.14(-1.56%)
May 24, 2018 8.930 8.990 8.700 8.990 6,014 +0.13(+1.47%)
May 23, 2018 8.850 8.980 8.850 8.860 11,617 -0.06(-0.67%)
May 22, 2018 8.740 9.087 8.557 8.920 25,060 +0.14(+1.59%)
May 21, 2018 8.995 8.995 8.750 8.780 16,983 -0.10(-1.13%)
May 18, 2018 8.786 8.980 8.784 8.880 16,149 +0.03(+0.34%)
May 17, 2018 8.970 9.020 8.659 8.850 38,132 -0.06(-0.67%)
May 16, 2018 8.855 9.095 8.853 8.910 11,191 -0.01(-0.11%)
May 15, 2018 8.810 8.960 8.810 8.920 7,205 +0.02(+0.21%)
May 14, 2018 9.080 9.160 8.900 8.901 18,676 -0.12(-1.32%)
May 11, 2018 8.960 9.130 8.825 9.020 8,122 +0.06(+0.67%)
May 10, 2018 9.000 9.090 8.890 8.960 5,762 -0.02(-0.22%)
May 09, 2018 8.909 9.020 8.909 8.980 7,948 +0.07(+0.79%)
May 08, 2018 9.250 9.250 8.900 8.910 17,761 -0.29(-3.15%)
May 07, 2018 9.242 9.242 9.000 9.200 14,067 +0.07(+0.77%)
May 04, 2018 9.150 9.230 9.110 9.130 2,584 +0.03(+0.33%)
May 03, 2018 9.040 9.230 8.950 9.100 11,931 +0.09(+1.00%)
May 02, 2018 9.730 9.730 9.000 9.010 28,112 -0.83(-8.43%)
May 01, 2018 9.750 9.840 9.700 9.840 18,785 +0.22(+2.29%)
Apr 30, 2018 9.430 9.645 9.146 9.620 22,311 +0.19(+2.01%)
Apr 27, 2018 9.200 9.430 9.040 9.430 18,919 +0.49(+5.48%)
Apr 26, 2018 8.860 9.140 8.860 8.940 11,011 +0.08(+0.90%)
Apr 25, 2018 9.230 9.240 8.849 8.860 19,894 -0.33(-3.59%)
Apr 24, 2018 9.170 9.250 9.000 9.190 12,698 -0.16(-1.71%)
Apr 23, 2018 9.210 9.410 9.160 9.350 25,614 +0.19(+2.07%)
Apr 20, 2018 9.390 9.390 9.160 9.160 11,296 -0.06(-0.65%)
Apr 19, 2018 9.515 9.635 9.170 9.220 15,701 -0.31(-3.25%)
Apr 18, 2018 9.640 9.640 9.170 9.530 23,166 +0.01(+0.11%)
Apr 17, 2018 9.303 9.670 9.170 9.520 9,717 -0.05(-0.52%)
Apr 16, 2018 9.720 9.720 9.295 9.570 5,649 +0.28(+3.01%)
Apr 13, 2018 9.408 9.610 9.220 9.290 10,753 -0.41(-4.23%)
Apr 12, 2018 9.110 9.790 9.060 9.700 20,700 +0.51(+5.55%)
Apr 11, 2018 9.143 9.353 9.143 9.190 4,001 +0.14(+1.55%)
Apr 10, 2018 9.070 9.510 8.985 9.050 14,075 -0.02(-0.22%)
Apr 09, 2018 9.060 9.310 8.890 9.070 17,524 +0.01(+0.11%)
Apr 06, 2018 8.830 9.140 8.830 9.060 19,286 +0.19(+2.14%)
Apr 05, 2018 9.670 9.670 8.860 8.870 24,209 -0.23(-2.53%)
Apr 04, 2018 9.379 9.580 8.830 9.100 33,658 +0.08(+0.89%)
Apr 03, 2018 9.010 9.410 8.880 9.020 16,733 -0.12(-1.31%)
Apr 02, 2018 9.520 9.520 8.980 9.140 23,103 -0.34(-3.59%)
Mar 29, 2018 9.480 9.480 9.480 0 +0.12(+1.28%)
Mar 28, 2018 9.320 9.750 9.000 9.360 97,929 +0.11(+1.19%)
Mar 27, 2018 9.550 9.770 9.170 9.250 20,997 -0.22(-2.32%)
Mar 26, 2018 9.650 9.770 9.150 9.470 37,868 -0.18(-1.87%)
Mar 23, 2018 9.940 10.05 9.600 9.650 33,438 -0.35(-3.50%)
Mar 22, 2018 10.22 10.38 9.840 10.00 43,302 -0.30(-2.91%)
Mar 21, 2018 10.14 10.43 10.10 10.30 36,772 +0.20(+1.98%)
Mar 20, 2018 9.700 10.29 9.330 10.10 147,247 +0.45(+4.66%)
Mar 19, 2018 10.09 10.25 9.500 9.650 130,155 -0.42(-4.17%)
Mar 16, 2018 9.250 10.10 9.240 10.07 48,227 +0.85(+9.22%)
Mar 15, 2018 9.650 9.680 9.130 9.220 25,255 -0.45(-4.65%)
Mar 14, 2018 10.04 10.20 9.470 9.670 30,882 -0.29(-2.91%)
Mar 13, 2018 10.11 10.16 9.430 9.960 37,142 +0.06(+0.61%)
Mar 12, 2018 10.48 10.68 9.840 9.900 109,501 -0.46(-4.44%)
Mar 09, 2018 10.38 10.48 10.12 10.36 10,992 -0.08(-0.77%)
Mar 08, 2018 10.35 10.70 9.970 10.44 16,555 +0.19(+1.85%)
Mar 07, 2018 10.62 10.72 10.25 10.25 7,711 -0.12(-1.16%)
Mar 06, 2018 10.34 10.80 10.25 10.37 16,568 -0.13(-1.24%)
Mar 05, 2018 10.34 10.67 10.22 10.50 14,284 +0.20(+1.94%)
Mar 02, 2018 10.17 10.46 10.17 10.30 16,824 -0.05(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.