KALV - KalVista Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201911.7515.7611.7015.2715.27832,500
Dec 06, 201914.2914.4213.9914.3314.3387,100
Dec 05, 201915.1015.1013.9614.1214.12156,500
Dec 04, 201915.6015.6014.6414.9214.92177,000
Dec 03, 201915.0315.4214.3515.3415.34165,000
Dec 02, 201914.6615.7014.3015.2015.20311,000
Nov 29, 201913.9914.5913.8914.4814.4861,500
Nov 27, 201914.0214.5213.8214.0014.00135,300
Nov 26, 201913.8314.2613.5314.0014.00244,000
Nov 25, 201913.2713.8613.1213.7213.72208,200
Nov 22, 201912.8713.3712.4713.0713.07154,100
Nov 21, 201911.8312.8511.5012.8412.84160,000
Nov 20, 201911.3412.0111.3411.8111.81129,500
Nov 19, 201911.2012.0011.1111.3711.37145,400
Nov 18, 201911.0411.1910.9111.1611.16129,900
Nov 15, 201910.9811.2210.8411.0711.0777,000
Nov 14, 201911.1411.1610.8510.9510.9552,600
Nov 13, 201911.2211.3710.8311.1111.11113,700
Nov 12, 201911.4411.6111.1611.2311.2367,600
Nov 11, 201910.9511.7210.8511.4411.44117,700
Nov 08, 201910.6311.3210.6011.1011.1086,300
Nov 07, 201910.9010.9410.4710.6710.6772,100
Nov 06, 201911.1611.1610.7410.8410.8472,000
Nov 05, 201911.2711.4911.0411.1611.16135,000
Nov 04, 201911.5411.6011.0211.2311.2391,400
Nov 01, 201910.6911.6510.6311.4611.46139,300
Oct 31, 201910.8310.8310.2610.6010.60132,600
Oct 30, 201911.7111.7110.7510.8510.85109,500
Oct 29, 201911.7712.0311.5111.7011.7091,200
Oct 28, 201911.4611.8111.3711.7511.7569,300
Oct 25, 201911.0411.4810.8211.4311.4365,100
Oct 24, 201911.6411.9011.0011.0811.0883,000
Oct 23, 201911.0311.6610.7011.5311.53100,200
Oct 22, 201911.4711.7610.9011.0311.0382,600
Oct 21, 201911.9211.9411.3011.4411.44116,500
Oct 18, 201911.9612.2511.5511.8811.88203,800
Oct 17, 201911.0312.1611.0312.0612.06133,900
Oct 16, 201910.7211.2010.6511.0411.0480,200
Oct 15, 201910.7411.0510.5110.7410.74143,100
Oct 14, 201910.9911.1710.6210.7010.70152,300
Oct 11, 201910.8711.4310.8011.0011.00180,300
Oct 10, 201910.7710.8410.0310.7810.78563,100
Oct 09, 201910.2710.849.8610.6710.67510,400
Oct 08, 201910.4910.5110.1110.3110.3191,300
Oct 07, 201910.9110.9810.2610.5610.56130,600
Oct 04, 201911.2511.4710.5011.0011.00288,800
Oct 03, 201911.1611.4110.9311.2311.23503,000
Oct 02, 201912.0012.0010.9011.2111.21173,200
Oct 01, 201911.9612.9311.9612.1012.10117,900
Sep 30, 201911.8711.8711.0411.6011.60108,700
Sep 27, 201912.2312.4211.7511.8611.8675,400
Sep 26, 201912.4412.4411.8412.1712.1794,300
Sep 25, 201912.9013.0012.3312.4112.41116,200
Sep 24, 201913.7913.7912.5412.8912.89150,500
Sep 23, 201913.6513.7712.9213.6613.66160,400
Sep 20, 201914.1714.4813.6013.6513.65126,300
Sep 19, 201914.4814.7314.1414.2014.2063,100
Sep 18, 201914.6514.7214.2114.5014.50141,600
Sep 17, 201914.7514.8114.3414.6714.6773,400
Sep 16, 201915.2515.3514.7514.7914.7974,100
Sep 13, 201915.6415.8115.1015.2615.2647,000
Sep 12, 201916.1416.1415.5515.6015.6079,400
Sep 11, 201916.2416.6215.6016.0016.0085,700
Sep 10, 201916.7016.8716.0916.4316.4396,900
Sep 09, 201915.2316.7314.9216.6016.6084,300
Sep 06, 201915.2215.7314.7315.1115.1173,600
Sep 05, 201914.9315.4714.8415.1915.1977,600
Sep 04, 201915.5815.5814.5014.7914.7958,400
Sep 03, 201915.5115.7715.2315.4515.4544,900
Aug 30, 201915.5315.6915.1215.6215.62194,700
Aug 29, 201915.4715.8615.2015.4515.4545,100
Aug 28, 201915.1015.6815.1015.3815.3868,300
Aug 27, 201915.6815.7314.8315.1415.14107,800
Aug 26, 201915.8015.8015.4815.5415.5461,700
Aug 23, 201915.7516.1315.3915.5915.5969,600
Aug 22, 201916.7716.7715.8215.9115.9166,600
Aug 21, 201916.7816.9916.0016.7516.75102,500
Aug 20, 201916.5616.9316.4716.6816.6894,100
Aug 19, 201916.9117.0416.3416.5716.5746,500
Aug 16, 201916.1516.5515.9116.3716.3750,200
Aug 15, 201916.1616.6415.6116.1116.1159,800
Aug 14, 201916.5416.5815.9516.1516.1556,400
Aug 13, 201915.4616.9515.2216.8216.8297,400
Aug 12, 201915.3915.9015.0315.5015.5076,900
Aug 09, 201915.8916.0815.3815.5015.5071,000
Aug 08, 201915.8716.0615.6215.9515.9570,000
Aug 07, 201915.5916.0315.4415.7615.7661,600
Aug 06, 201915.6016.1115.3815.7915.7996,900
Aug 05, 201915.9215.9215.4015.4915.4975,900
Aug 02, 201916.3016.4915.6916.2116.2195,600
Aug 01, 201916.5616.8316.0616.3416.34154,700
Jul 31, 201916.7417.3216.3516.5916.59190,100
Jul 30, 201916.7516.8216.2516.5116.51165,400
Jul 29, 201917.3417.8616.8016.8716.87261,000
Jul 26, 201917.9018.1016.3716.9216.92303,700
Jul 25, 201917.9318.1517.7517.7517.75170,500
Jul 24, 201917.6418.1017.6217.8917.89100,700
Jul 23, 201918.4918.8917.6617.8217.82186,000
Jul 22, 201918.0718.6918.0018.3318.33279,300
Jul 19, 201917.5518.0317.5517.5517.55182,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...