NASDAQ:KALV
KalVista Pharmaceuticals Inc Stock Price (Quote)
$11.50
-0.150 (-1.29%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.70 | $12.70 | Thursday, 18th Apr 2024 KALV stock ended at $11.50. This is 1.29% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $11.28 to a day high of $11.75. |
| 90 days | $10.70 | $16.88 | |
| 52 weeks | $7.21 | $16.88 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $11.53 | $11.75 | $11.28 | $11.50 | 398 487 |
| 2024-04-17 | $11.80 | $11.94 | $11.65 | $11.65 | 288 709 |
| 2024-04-16 | $11.53 | $12.16 | $11.48 | $11.88 | 486 797 |
| 2024-04-15 | $11.82 | $12.01 | $11.50 | $11.74 | 304 354 |
| 2024-04-12 | $11.88 | $12.05 | $11.70 | $11.89 | 237 801 |
| 2024-04-11 | $11.87 | $12.26 | $11.71 | $12.10 | 296 385 |
| 2024-04-10 | $11.72 | $11.94 | $11.37 | $11.93 | 519 188 |
| 2024-04-09 | $11.09 | $11.85 | $11.02 | $11.81 | 570 267 |
| 2024-04-08 | $11.11 | $11.20 | $10.82 | $11.04 | 203 169 |
| 2024-04-05 | $11.13 | $11.38 | $10.97 | $11.09 | 182 657 |
| 2024-04-04 | $11.30 | $11.40 | $10.95 | $11.21 | 492 997 |
| 2024-04-03 | $11.01 | $11.34 | $10.81 | $11.26 | 214 265 |
| 2024-04-02 | $11.15 | $11.48 | $10.92 | $11.04 | 1 461 162 |
| 2024-04-01 | $11.77 | $11.79 | $11.03 | $11.40 | 817 261 |
| 2024-03-28 | $11.08 | $12.46 | $10.92 | $11.86 | 2 152 834 |
| 2024-03-27 | $11.20 | $11.41 | $10.97 | $11.07 | 259 963 |
| 2024-03-26 | $11.22 | $11.38 | $10.70 | $11.11 | 516 722 |
| 2024-03-25 | $11.74 | $11.84 | $11.04 | $11.13 | 502 806 |
| 2024-03-22 | $12.17 | $12.29 | $11.75 | $11.85 | 261 701 |
| 2024-03-21 | $12.30 | $12.70 | $12.07 | $12.15 | 269 484 |
| 2024-03-20 | $12.00 | $12.24 | $11.75 | $12.23 | 440 609 |
| 2024-03-19 | $11.87 | $12.36 | $11.65 | $11.84 | 449 152 |
| 2024-03-18 | $11.92 | $12.35 | $11.70 | $11.99 | 535 992 |
| 2024-03-15 | $12.42 | $12.56 | $11.87 | $11.93 | 727 031 |
| 2024-03-14 | $12.42 | $12.57 | $12.12 | $12.43 | 454 926 |
