KALV - KalVista Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201911.9211.9411.3011.5111.5144,329
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...