KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

26.67
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 30th, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202626.7026.7626.6626.6771,971,45226.67
4/28/202619.5620.1218.9819.24712,44219.24
4/27/202619.4620.3718.9419.161,072,07519.16
4/24/202619.5619.7218.6619.63978,69419.63
4/23/202619.5919.7918.6619.081,674,69819.08
4/22/202619.8519.9519.2319.56988,94819.56
4/21/202621.1121.2019.3219.431,299,07419.43
4/20/202620.5520.9820.2020.87703,05520.87
4/17/202619.9720.8019.7420.481,091,48920.48
4/16/202620.9620.9919.3019.562,366,21419.56
4/15/202620.3320.9120.0220.86889,33420.86
4/14/202619.6020.4619.5620.291,458,69520.29
4/13/202619.5020.0719.2919.59426,13919.59
4/10/202619.9220.1119.1419.39629,97419.39
4/09/202619.2520.1119.2419.95582,22219.95
4/08/202620.6921.0019.1019.27840,68819.27
4/07/202620.2120.6419.6020.121,257,57820.12
4/06/202619.9221.2019.8720.191,298,53620.19
4/02/202619.5520.1119.2619.90910,77219.90
4/01/202620.6921.3019.4419.771,288,61719.77
3/31/202618.6220.5918.3820.131,959,78420.13
3/30/202618.9619.5018.2418.361,468,14418.36
3/27/202619.1419.9518.8219.332,063,63319.33
3/26/202616.9719.2716.4418.952,401,25918.95
3/25/202617.1717.6616.4417.141,720,02617.14
3/24/202616.4716.5715.9516.46698,27616.46
3/23/202617.1017.3616.5816.60640,18516.60
3/20/202616.7817.2116.2717.001,382,71817.00
3/19/202615.2816.6315.0916.431,067,20016.43
3/18/202616.6816.6815.4515.49787,90615.49
3/17/202616.7717.0416.4116.56531,26416.56
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