KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

16.28
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 2nd, 5:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202615.6716.3115.6716.28590,09416.28
2/26/202615.7615.8915.2615.76449,71815.76
2/25/202615.7916.1115.6615.76653,59815.76
2/24/202615.5115.9615.3615.77751,56715.77
2/23/202615.8216.1115.2615.56487,52015.56
2/20/202615.6116.1115.5815.83352,49915.83
2/19/202615.5015.9615.3015.89827,88215.89
2/18/202615.0715.6314.8315.45475,01915.45
2/17/202614.8215.2314.2214.99616,19714.99
2/13/202615.1215.4214.8114.91527,95314.91
2/12/202615.7015.7014.9015.12473,23515.12
2/11/202615.0115.7014.7815.51715,25915.51
2/10/202614.9515.3414.6315.01735,03715.01
2/09/202614.8114.9914.4114.77663,46414.77
2/06/202614.7815.0714.4814.901,142,31814.90
2/05/202614.7915.1814.2914.40751,74214.40
2/04/202616.2116.5314.7114.98903,62914.98
2/03/202616.0916.5915.6016.13624,08216.13
2/02/202615.6416.3915.6016.11539,62816.11
1/30/202615.6516.0015.2215.61553,19515.61
1/29/202615.2716.1615.2815.65663,93215.65
1/28/202614.9415.3814.6415.14870,69015.14
1/27/202615.0315.1314.6114.94782,50814.94
1/26/202615.7315.8814.8614.91923,56714.91
1/23/202616.4616.5615.9516.02487,48516.02
1/22/202615.9516.6515.8416.54733,83916.54
1/21/202615.2515.9315.1615.91749,81315.91
1/20/202614.2515.7514.2215.311,255,09115.31
1/16/202614.9315.1414.4514.601,159,76614.60
1/15/202615.2615.4614.7014.96984,93214.96
1/14/202614.9315.6614.7915.242,191,51715.24
1/13/202616.4016.4014.8014.941,765,07514.94
1/12/202616.7716.7715.3816.391,963,75216.39
1/09/202618.6019.0016.0116.805,016,20216.80
1/08/202616.4016.4415.7715.822,461,11715.82
1/07/202616.0016.7915.8016.34686,96916.34
1/06/202615.9616.1715.1915.751,177,04615.75
1/05/202615.3815.7015.1215.66765,85315.66
1/02/202616.1816.4515.3315.461,065,61815.46
12/31/202515.6116.4515.3316.151,368,50516.15
12/30/202515.1816.1215.0115.68791,87415.68
12/29/202515.0615.4314.8315.17453,84515.17
12/26/202515.6215.6314.9115.17732,04115.17
12/24/202516.1616.1715.4415.79307,31015.79
12/23/202516.0016.3015.5515.75651,75515.75
12/22/202515.3216.1315.1315.84594,36915.84
12/19/202515.0015.4714.9415.231,807,13215.23
12/18/202514.9415.5214.7115.001,221,07015.00
12/17/202515.8916.0014.7014.851,231,94214.85
12/16/202516.9417.0915.8415.901,270,11915.90
12/15/202516.9117.3016.5716.90795,74616.90
12/12/202516.8417.1516.4016.91598,21716.91
12/11/202516.7017.0916.4216.901,608,07416.90
12/10/202516.1817.0815.8816.86878,08616.86
12/09/202516.6217.1016.1116.161,107,03616.16
12/08/202516.5116.9616.3116.86767,38716.86
12/05/202516.4816.7015.7716.431,886,42416.43
12/04/202514.6316.8014.3016.402,794,49416.40
12/03/202513.6416.4913.3714.666,357,31814.66
12/02/202513.9213.9413.2813.52620,66213.52