KALV - KalVista Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201923.3023.7922.4523.0423.0491,500
May 17, 201924.2224.5923.4323.8023.8095,600
May 16, 201924.0024.7323.6524.3724.3786,000
May 15, 201924.9925.5523.4924.2324.23348,200
May 14, 201923.7824.8323.6024.6824.68100,300
May 13, 201924.1124.4423.1723.8723.87163,900
May 10, 201924.2025.2123.7924.6424.64268,900
May 09, 201923.6424.6123.2124.1724.1755,200
May 08, 201922.3123.8021.9823.6323.6380,300
May 07, 201922.1822.5422.0222.3922.39129,400
May 06, 201921.6622.5621.5022.2822.2854,300
May 03, 201922.1322.3421.5022.0222.0238,600
May 02, 201922.6523.0021.8222.0722.0751,800
May 01, 201922.5623.6922.5222.6522.65127,400
Apr 30, 201923.0223.2022.2823.0023.00131,700
Apr 29, 201922.3423.7622.3123.0123.01158,500
Apr 26, 201924.9724.9721.7922.3022.3090,000
Apr 25, 201924.0325.2024.0324.9724.97106,500
Apr 24, 201926.0626.0624.0124.0224.0264,000
Apr 23, 201926.4826.5825.0025.9725.97161,800
Apr 22, 201925.5127.2525.5126.4026.40194,400
Apr 18, 201925.2925.8424.4725.5025.5045,800
Apr 17, 201925.2225.5724.0225.3925.3978,200
Apr 16, 201924.9326.0624.2725.2725.2761,100
Apr 15, 201926.1026.1024.3524.9324.93178,900
Apr 12, 201926.8427.1525.6026.1726.17151,700
Apr 11, 201929.1829.1826.1826.5126.51571,900
Apr 10, 201928.5229.9628.5229.1929.1986,200
Apr 09, 201928.8829.7328.0028.5728.5787,500
Apr 08, 201930.4030.4029.0429.3129.3185,600
Apr 05, 201929.8830.6929.1630.4130.41213,500
Apr 04, 201930.8732.1529.1029.8129.81372,200
Apr 03, 201928.8931.5728.7030.8930.89162,400
Apr 02, 201928.0529.2727.4828.7528.75136,900
Apr 01, 201928.8529.9726.8327.8527.85186,500
Mar 29, 201928.5029.2227.5328.6228.62190,900
Mar 28, 201928.2629.7426.9227.9327.93168,300
Mar 27, 201928.7830.4828.0228.2528.25206,900
Mar 26, 201929.3730.1928.5028.7928.79111,100
Mar 25, 201927.9129.4727.3029.4729.4791,100
Mar 22, 201927.4428.5327.4028.2028.2073,900
Mar 21, 201927.0428.1027.0028.0928.0937,900
Mar 20, 201929.0331.4127.3427.6827.68123,700
Mar 19, 201927.1128.8227.1128.2228.2293,300
Mar 18, 201928.5129.0025.6626.3326.331,086,300
Mar 15, 201930.8631.7527.8128.9528.95270,600
Mar 14, 201926.2434.9226.2431.1031.10514,400
Mar 13, 201924.3526.5723.8426.2326.23325,000
Mar 12, 201922.5023.9021.9423.8823.88155,900
Mar 11, 201921.7622.4421.2322.3022.3058,300
Mar 08, 201922.4722.5521.1721.6921.6954,700
Mar 07, 201921.4922.6121.2922.5022.5049,400
Mar 06, 201922.4322.4421.0321.5021.5030,700
Mar 05, 201922.7624.0122.5222.6722.67153,600
Mar 04, 201923.3523.3522.0222.8022.8093,200
Mar 01, 201922.7023.5022.7023.3923.3982,400
Feb 28, 201923.1423.1422.0222.6822.6839,100
Feb 27, 201921.8023.4321.5523.1323.13177,700
Feb 26, 201922.2322.3221.4721.8021.8040,900
Feb 25, 201920.8322.6820.7622.2922.29108,400
Feb 22, 201920.9020.9020.3420.6120.6139,900
Feb 21, 201919.9221.0519.9220.8120.81314,500
Feb 20, 201920.2520.2519.6420.0020.0068,700
Feb 19, 201921.3621.8619.9420.2520.2565,200
Feb 15, 201919.9021.5419.5021.3521.3561,200
Feb 14, 201919.3219.8819.0819.6019.6018,400
Feb 13, 201919.2519.8018.8419.2419.2442,100
Feb 12, 201918.9319.8918.7219.0819.0867,500
Feb 11, 201919.0319.1818.7019.0719.0731,400
Feb 08, 201918.4919.1618.2619.1619.1628,700
Feb 07, 201918.3419.0018.3418.4918.4998,100
Feb 06, 201918.6918.9418.1518.5418.5427,300
Feb 05, 201919.0419.4018.7518.9018.9071,000
Feb 04, 201917.9619.1117.9518.8218.82134,600
Feb 01, 201918.4318.7517.7717.9517.9595,200
Jan 31, 201917.5518.7517.4318.6918.6937,100
Jan 30, 201917.3617.8317.2617.6017.609,300
Jan 29, 201917.6017.6717.0417.2917.2931,500
Jan 28, 201918.2518.3017.2017.3417.3447,400
Jan 25, 201917.0018.3816.7118.1218.1248,000
Jan 24, 201916.7517.0016.3116.9416.9430,700
Jan 23, 201916.5717.0316.1616.6216.6261,000
Jan 22, 201916.7117.0516.3116.5116.5159,500
Jan 18, 201918.1618.8916.2516.7116.71110,200
Jan 17, 201918.8219.1418.0018.1518.1564,900
Jan 16, 201919.7120.2218.4118.9018.9074,500
Jan 15, 201920.1920.2519.0319.5919.5972,900
Jan 14, 201919.4220.1618.7019.9919.9984,900
Jan 11, 201920.2520.7519.5119.7619.7629,900
Jan 10, 201919.3820.2519.3820.2520.2541,500
Jan 09, 201919.4820.1519.4819.5119.5118,200
Jan 08, 201920.2720.5819.7019.7019.7037,900
Jan 07, 201920.5120.9519.5720.2520.2534,000
Jan 04, 201919.7520.9718.4020.3720.3729,800
Jan 03, 201919.8020.0419.1619.6519.6539,100
Jan 02, 201919.4620.0019.0620.0020.0080,700
Dec 31, 201819.7020.3218.1019.7519.7575,800
Dec 28, 201817.9120.3417.7819.5619.56121,100
Dec 27, 201817.0518.0017.0517.7817.7830,500
Dec 26, 201817.1619.1217.1617.7117.7135,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...