KalVista Pharmaceuticals, Inc. (KALV) NASDAQ

12.40

+0.305(+2.52%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202512.1212.412.412.4811.992M
September 25, 202512.4712.112.112.4811.545.55M
September 24, 202513.0512.9312.9313.2812.91609,200
September 23, 202513.1213.0213.0213.2712.94622,708
September 22, 202513.0213.113.113.3712.86875,500
September 19, 202514.0613.1713.1714.1613.141.79M
September 18, 202513.4113.8813.8813.9113.41561,516
September 17, 202513.4913.3813.3813.9313.35606,392
September 16, 202513.6513.513.514.2513.47871,432
September 15, 202513.9813.6213.6214.1413.5895,207
September 12, 202514.6114.0114.0114.8913.442.23M
September 11, 202516.9914.8114.8117.2813.267.85M
September 10, 202515.6115.3915.3915.7815.21939,200
September 09, 20251615.6115.6116.1415.361.09M
September 08, 202515.8415.9615.9616.3315.651.39M
September 05, 202515.2615.8215.8215.8515.041.08M
September 04, 202513.9915.215.215.313.721.32M
September 03, 202514.2914.1614.1614.7814.141.42M
September 02, 202513.4714.2914.2914.313.471.14M
August 29, 202513.513.4613.4613.7813.23436,500
August 28, 202513.6513.5113.5113.9613.38416,822
August 27, 202513.1713.5913.5913.6213.12342,040
August 26, 202512.913.1613.1613.212.9886,100
August 25, 202513.4212.9912.9913.6512.98543,300
August 22, 202513.1213.4113.4113.5312.87590,122
August 21, 202512.8312.9612.9613.0412.68396,887
August 20, 202512.8112.9112.9112.9812.3577,212
August 19, 202513.3812.8112.8113.3812.66595,438
August 18, 202512.8913.3413.3413.5212.811M
August 15, 20251312.8812.8813.2512.8732,300
August 14, 202512.4812.9512.9513.1412.42931,900
August 13, 202512.2612.5912.5912.812.19753,400
August 12, 202512.5512.2512.2512.7812.18481,000
August 11, 202512.3712.5112.5112.5312.25449,800
August 08, 202512.5512.4112.4112.8112.19585,128
August 07, 202512.8412.6612.6612.8712.41645,900
August 06, 202512.9612.7712.7713.0412.51656,600
August 05, 202513.313.0513.0513.3512.85701,668
August 04, 202513.3613.3113.3113.5413.1985,459
August 01, 202513.5813.2113.2113.8313.19856,427
July 31, 202513.7113.6313.6313.8613.43766,078
July 30, 202513.8213.8413.8414.3513.69923,694
July 29, 202513.4113.7513.7513.9313.26981,600
July 28, 202514.613.5713.5714.7813.551.89M
July 25, 202515.6314.5814.5815.6314.481.02M
July 24, 202515.5615.615.615.7615.36745,740
July 23, 202515.9815.5615.5616.0915.531.16M
July 22, 202515.5615.8115.8115.9115.21739,700
July 21, 202515.4215.5615.5615.7415.2710,638
July 18, 202515.915.3915.3916.2315.31.28M
July 17, 202515.7516.0116.0116.215.591.89M
July 16, 202515.3215.7915.7915.8515.091.2M
July 15, 202515.2415.1715.1715.2414.671.41M
July 14, 202514.2915.2215.2215.2413.851.39M
July 11, 202514.8814.5214.521513.852.09M
July 10, 20251615.5115.5116.3215.082.01M
July 09, 202515.2215.9915.9916.1114.953.01M
July 08, 202515.4314.9514.9516.1414.813.44M
July 07, 202514.0215.0615.0615.9113.3411.3M
July 03, 202511.8811.9811.9812.0311.64338,543
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved