KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

16.82
-0.12 (-0.71%)
NASDAQ · Last Trade: Mar 16th, 10:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202617.1317.3516.3616.82929,86016.82
3/13/202617.5018.2016.4716.94844,24216.94
3/12/202618.1018.1016.7817.381,305,46617.38
3/11/202618.3518.4317.6118.241,258,22418.24
3/10/202617.6218.7017.2918.441,664,12718.44
3/09/202616.0818.1616.0817.302,016,97817.30
3/06/202616.0016.3615.7316.23671,64116.23
3/05/202616.1216.3415.8416.21767,13416.21
3/04/202615.7216.7515.2616.371,161,05816.37
3/03/202615.6715.8815.2715.61793,27215.61
3/02/202615.9716.4715.8816.06739,31316.06
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