KALV - KalVista Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202011.7512.1112.1112.1112.11528
Jul 09, 202011.7512.1911.5812.1812.18161,900
Jul 08, 202011.8612.0811.4311.7611.7666,800
Jul 07, 202012.4412.9011.8111.8611.8672,000
Jul 06, 202013.3113.3112.1512.6112.61200,500
Jul 02, 202012.4513.1112.1312.9712.97175,200
Jul 01, 202012.5912.5911.9112.1212.12146,600
Jun 30, 202012.5612.8811.5312.1012.10180,600
Jun 29, 202012.6912.7212.1912.6612.66121,300
Jun 26, 202011.6212.6811.6212.4512.45520,800
Jun 25, 202011.2012.0411.1511.8111.8182,300
Jun 24, 202012.6312.9911.2311.2711.27154,700
Jun 23, 202011.1113.6411.1112.9012.90408,800
Jun 22, 202011.0011.2310.8710.8910.89162,600
Jun 19, 202010.3911.2810.3210.9310.93513,200
Jun 18, 20209.7910.299.6310.1510.15611,700
Jun 17, 202010.0210.349.809.849.84285,700
Jun 16, 202010.5510.5610.0810.2010.20181,100
Jun 15, 202011.4411.4410.3510.4010.40330,400
Jun 12, 202010.5911.2210.0010.4110.41140,600
Jun 11, 202010.9811.079.9610.1210.1294,000
Jun 10, 202011.6111.7010.9411.3911.3965,500
Jun 09, 202011.6412.0011.5011.5911.5941,400
Jun 08, 202012.0412.0411.6111.7211.7269,700
Jun 05, 202012.0712.6011.5611.7111.7171,300
Jun 04, 202011.4211.8911.3011.7011.7034,600
Jun 03, 202011.3511.8411.3011.6011.6038,600
Jun 02, 202010.8711.2310.7511.0911.0949,200
Jun 01, 202011.3011.6510.8910.8910.8983,800
May 29, 202010.7911.4010.7111.2511.2565,500
May 28, 202011.5911.7510.8310.8610.8643,300
May 27, 202011.6311.6310.5811.3811.3843,800
May 26, 202011.6311.8111.2111.3311.33130,600
May 22, 202011.4411.5511.0011.3411.3477,700
May 21, 202011.4211.6911.1011.3711.3790,800
May 20, 202011.5112.4310.9511.5211.5267,200
May 19, 202012.5312.5311.3411.3411.34157,500
May 18, 202010.4913.1610.3312.8512.85434,100
May 15, 20209.6410.319.4210.1510.1561,400
May 14, 202010.0110.189.319.699.6975,200
May 13, 20209.9410.439.0310.3410.34102,800
May 12, 202010.6310.649.849.959.95118,500
May 11, 202010.0310.909.9510.4810.48110,900
May 08, 202010.1210.3710.0110.1210.1282,400
May 07, 202010.7010.709.9710.0110.0174,000
May 06, 202010.6510.7510.2210.2610.2676,700
May 05, 202011.1711.3910.6310.7310.73104,700
May 04, 202010.6811.8010.3810.9310.93100,800
May 01, 202010.5010.979.7710.7310.73109,900
Apr 30, 202011.5411.7010.8310.9110.9179,500
Apr 29, 202011.5612.1411.1311.8211.8272,900
Apr 28, 202011.2311.4110.9011.0911.0963,400
Apr 27, 202011.2611.3310.7710.9110.9183,900
Apr 24, 202010.2311.2310.2311.1411.1466,800
Apr 23, 202011.1911.4510.0210.1910.1969,800
Apr 22, 202011.3311.5710.9111.2411.2476,900
Apr 21, 202010.8611.1310.5410.9110.9182,400
Apr 20, 202010.8611.4610.8611.2011.20111,500
Apr 17, 202010.3011.2010.2011.1111.1189,400
Apr 16, 20209.9410.419.6410.0710.07128,900
Apr 15, 20209.9810.989.289.989.98135,600
Apr 14, 20209.5110.359.5110.3010.30179,400
Apr 13, 20209.439.769.069.309.30110,500
Apr 09, 20209.019.678.869.519.51182,700
Apr 08, 20207.828.857.828.778.77153,400
Apr 07, 20207.678.017.527.717.71234,600
Apr 06, 20207.797.877.267.557.55235,600
Apr 03, 20207.407.696.867.597.59125,300
Apr 02, 20207.047.596.847.437.4397,800
Apr 01, 20207.487.646.316.756.75128,900
Mar 31, 20207.547.757.407.657.65184,600
Mar 30, 20207.347.937.347.557.55118,200
Mar 27, 20207.577.757.277.287.28148,500
Mar 26, 20207.337.787.217.697.69336,900
Mar 25, 20207.708.006.917.297.29156,100
Mar 24, 20207.397.827.147.687.68170,300
Mar 23, 20207.057.456.537.067.06164,800
Mar 20, 20206.497.145.636.856.85203,200
Mar 19, 20205.746.585.646.586.58191,300
Mar 18, 20207.207.545.615.805.80225,900
Mar 17, 20207.367.646.587.547.54177,200
Mar 16, 20206.557.566.557.227.22193,000
Mar 13, 20208.218.216.927.077.07330,600
Mar 12, 20208.349.337.557.837.83149,000
Mar 11, 202010.2510.278.728.868.86260,900
Mar 10, 202012.0712.0710.3010.4010.40250,400
Mar 09, 202012.5612.6511.9412.0212.02103,800
Mar 06, 202013.1013.5012.3013.2913.29204,000
Mar 05, 202013.8914.4113.0113.5213.52227,500
Mar 04, 202014.5514.8513.8814.2014.20126,800
Mar 03, 202014.6114.8114.0014.2614.26133,800
Mar 02, 202013.6414.3313.4314.3314.33533,400
Feb 28, 202012.9413.8112.9413.4513.45164,800
Feb 27, 202013.4414.5013.2113.3813.38134,800
Feb 26, 202013.4713.7813.3013.7613.76233,300
Feb 25, 202013.3613.6213.1613.3513.3566,700
Feb 24, 202013.4613.5612.9313.2913.2947,300
Feb 21, 202014.1314.1813.8413.9613.9643,300
Feb 20, 202014.4114.8113.9214.1514.1549,000
Feb 19, 202015.2115.5314.5114.5414.5453,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...