KALV - KalVista Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.5518.0317.5517.5517.55182,700
Jul 18, 201917.4017.6117.1517.5117.5155,600
Jul 17, 201917.1317.4816.9017.3517.3591,100
Jul 16, 201916.8317.4216.7217.2217.22161,700
Jul 15, 201917.2017.3116.3517.0017.00148,700
Jul 12, 201917.5117.5916.9117.3117.3195,300
Jul 11, 201919.0019.0017.5017.5717.57144,100
Jul 10, 201918.7219.1618.5918.9518.95115,400
Jul 09, 201918.1318.6417.9618.4918.4972,200
Jul 08, 201918.6518.6517.9218.1818.1893,700
Jul 05, 201919.7919.7918.2818.7418.7494,200
Jul 03, 201920.5720.5719.0819.7819.7891,300
Jul 02, 201921.8521.8519.9320.6120.61159,100
Jul 01, 201922.1122.8921.2121.6721.67302,500
Jun 28, 201921.8223.2321.7722.1522.151,782,200
Jun 27, 201920.7221.6820.4321.6021.60280,000
Jun 26, 201920.7220.7219.6820.6220.62105,200
Jun 25, 201921.3021.3020.3020.5620.56103,900
Jun 24, 201921.5522.2520.6321.2521.25172,900
Jun 21, 201921.7021.8120.5221.5221.52162,100
Jun 20, 201920.5121.7320.4121.7121.71235,200
Jun 19, 201920.3720.5019.9020.4520.4582,900
Jun 18, 201920.8721.0020.1620.3820.3895,100
Jun 17, 201919.7820.9519.2920.7320.73326,200
Jun 14, 201919.7620.2319.5519.9019.90140,700
Jun 13, 201919.4919.9419.0019.7519.7571,000
Jun 12, 201918.4619.2418.0519.1519.15123,500
Jun 11, 201920.0220.2418.3018.4418.44306,700
Jun 10, 201920.3120.5119.8519.9719.97350,500
Jun 07, 201918.9821.0718.9820.2120.21609,400
Jun 06, 201919.4020.2218.9518.9618.96125,900
Jun 05, 201919.5519.5918.8319.3919.39134,600
Jun 04, 201920.0620.0918.7619.4119.41150,900
Jun 03, 201921.2021.2719.5919.8019.8094,900
May 31, 201922.8922.8920.5321.2521.25115,500
May 30, 201923.0623.2122.7223.0223.0272,100
May 29, 201923.9824.0522.7123.1123.1168,600
May 28, 201923.9924.3023.2423.9223.92182,200
May 24, 201923.5824.1923.4023.8923.89254,700
May 23, 201922.6823.9222.6823.6423.64112,100
May 22, 201923.1824.2322.9823.1423.14464,300
May 21, 201923.1324.3522.8823.4323.43139,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...