Quantcast

KalVista Pharmaceuticals, Inc. Common Stock Historical Stock Prices

KALV 
$24.02
*  
1.95
7.51%
Get KALV Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading KALV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.06 26.06 24.01 24.02 64,045
04/24/2019 26.06 26.06 24.01 24.02 64,045
04/23/2019 26.48 26.58 25 25.97 161,769
04/22/2019 25.51 27.25 25.51 26.4 194,382
04/18/2019 25.29 25.84 24.47 25.5 45,794
04/17/2019 25.22 25.5692 24.025 25.39 78,202
04/16/2019 24.93 26.0599 24.27 25.27 61,106
04/15/2019 26.1 26.1 24.35 24.93 178,919
04/12/2019 26.84 27.15 25.6001 26.17 151,737
04/11/2019 29.18 29.18 26.18 26.51 571,923
04/10/2019 28.52 29.96 28.52 29.19 86,199
04/09/2019 28.88 29.725 28 28.57 87,472
04/08/2019 30.4 30.4 29.04 29.31 85,609
04/05/2019 29.878 30.69 29.16 30.41 213,511
04/04/2019 30.87 32.15 29.1 29.81 372,165
04/03/2019 28.89 31.57 28.7 30.89 162,412
04/02/2019 28.05 29.27 27.48 28.75 136,928
04/01/2019 28.85 29.9673 26.83 27.85 186,532
03/29/2019 28.5 29.22 27.53 28.62 190,919
03/28/2019 28.26 29.74 26.92 27.93 168,345
03/27/2019 28.78 30.4798 28.02 28.25 206,943
03/26/2019 29.37 30.19 28.5 28.79 111,055
03/25/2019 27.91 29.47 27.3 29.47 91,086
03/22/2019 27.44 28.53 27.4 28.2 73,863
03/21/2019 27.04 28.1 27 28.09 37,896
03/20/2019 29.03 31.41 27.34 27.68 123,691
03/19/2019 27.11 28.82 27.11 28.22 93,270
03/18/2019 28.51 29 25.6605 26.33 1,086,307
03/15/2019 30.86 31.75 27.81 28.95 270,561
03/14/2019 26.24 34.9199 26.24 31.1 514,384
03/13/2019 24.35 26.57 23.8363 26.23 325,021
03/12/2019 22.5 23.9 21.94 23.88 155,888
03/11/2019 21.76 22.44 21.23 22.3 58,337
03/08/2019 22.47 22.55 21.165 21.69 54,729
03/07/2019 21.49 22.61 21.29 22.5 49,379
03/06/2019 22.43 22.44 21.03 21.5 30,715
03/05/2019 22.76 24.01 22.52 22.67 153,646
03/04/2019 23.35 23.35 22.02 22.8 93,158
03/01/2019 22.7 23.5 22.7 23.39 82,354
02/28/2019 23.14 23.14 22.02 22.68 39,108
02/27/2019 21.8 23.43 21.55 23.13 177,651
02/26/2019 22.23 22.32 21.47 21.8 40,918
02/25/2019 20.83 22.68 20.7638 22.29 108,410
02/22/2019 20.9 20.9 20.34 20.61 39,944
02/21/2019 19.92 21.05 19.92 20.81 314,489
02/20/2019 20.25 20.25 19.64 20 68,686
02/19/2019 21.36 21.8603 19.94 20.25 65,187
02/15/2019 19.9 21.54 19.5 21.35 61,229
02/14/2019 19.32 19.88 19.08 19.6 18,384
02/13/2019 19.25 19.8 18.84 19.24 42,056
02/12/2019 18.93 19.8889 18.72 19.08 67,487
02/11/2019 19.03 19.185 18.7 19.07 31,372
02/08/2019 18.49 19.16 18.26 19.16 28,735
02/07/2019 18.34 19 18.34 18.49 98,067
02/06/2019 18.69 18.94 18.15 18.54 27,339
02/05/2019 19.04 19.4 18.75 18.9 70,950
02/04/2019 17.96 19.115 17.95 18.82 134,610
02/01/2019 18.43 18.75 17.77 17.95 95,244
01/31/2019 17.55 18.75 17.43 18.69 37,094
01/30/2019 17.36 17.83 17.26 17.6 9,343
01/29/2019 17.6 17.6664 17.0366 17.29 31,520
01/28/2019 18.25 18.3 17.2 17.34 47,380
01/25/2019 17 18.38 16.71 18.12 48,010
01/24/2019 16.75 17 16.3101 16.94 30,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio