Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.870 8.040 7.810 7.960 184,215 +0.13(+1.66%)
Jan 30, 2023 8.160 8.160 7.740 7.830 139,234 -0.30(-3.69%)
Jan 27, 2023 8.400 8.470 7.940 8.130 335,982 -0.26(-3.10%)
Jan 26, 2023 8.070 8.540 7.915 8.390 731,111 +0.40(+5.01%)
Jan 25, 2023 8.230 8.505 7.770 7.990 1,150,450 -0.24(-2.92%)
Jan 24, 2023 8.130 8.400 7.890 8.230 929,710 +0.28(+3.52%)
Jan 23, 2023 7.430 8.045 7.340 7.950 777,660 +0.51(+6.85%)
Jan 20, 2023 7.150 7.470 7.135 7.440 655,003 +0.38(+5.38%)
Jan 19, 2023 6.990 7.140 6.910 7.060 223,119 +0.02(+0.28%)
Jan 18, 2023 7.080 7.190 6.970 7.040 160,633 -0.09(-1.26%)
Jan 17, 2023 7.090 7.220 6.905 7.130 221,969 +0.03(+0.42%)
Jan 13, 2023 7.000 7.230 6.940 7.100 348,185 +0.09(+1.28%)
Jan 12, 2023 6.820 7.090 6.570 7.010 382,660 +0.19(+2.79%)
Jan 11, 2023 6.780 6.870 6.580 6.820 396,533 +0.04(+0.59%)
Jan 10, 2023 6.550 7.150 6.550 6.780 521,960 +0.18(+2.73%)
Jan 09, 2023 6.660 6.800 6.460 6.600 241,265 -0.06(-0.90%)
Jan 06, 2023 6.490 6.760 6.300 6.660 170,028 +0.16(+2.46%)
Jan 05, 2023 6.820 6.840 6.200 6.500 217,179 -0.28(-4.13%)
Jan 04, 2023 6.660 6.920 6.330 6.780 295,584 +0.15(+2.26%)
Jan 03, 2023 6.640 7.080 6.500 6.630 298,392 -0.14(-2.07%)
Dec 30, 2022 6.790 6.890 6.630 6.770 184,408 -0.06(-0.87%)
Dec 29, 2022 6.230 6.870 6.168 6.830 325,655 +0.61(+9.81%)
Dec 28, 2022 5.880 6.290 5.870 6.220 273,817 +0.34(+5.78%)
Dec 27, 2022 5.750 6.230 5.700 5.880 1,350,462 +0.77(+15.07%)
Dec 23, 2022 5.390 5.670 5.090 5.110 77,284 -0.34(-6.24%)
Dec 22, 2022 5.430 5.480 5.380 5.450 87,271 +0.00(+0.00%)
Dec 21, 2022 5.270 5.475 5.120 5.450 143,421 +0.21(+4.01%)
Dec 20, 2022 5.180 5.290 5.080 5.240 402,487 +0.06(+1.16%)
Dec 19, 2022 5.670 5.670 5.150 5.180 152,126 -0.45(-7.99%)
Dec 16, 2022 5.650 5.730 5.310 5.630 471,746 -0.09(-1.57%)
Dec 15, 2022 5.630 5.730 5.500 5.720 187,937 +0.06(+1.06%)
Dec 14, 2022 5.630 5.720 5.500 5.660 202,928 +0.07(+1.25%)
Dec 13, 2022 6.000 6.110 5.505 5.590 868,595 -0.32(-5.41%)
Dec 12, 2022 5.750 5.930 5.450 5.910 276,150 +0.19(+3.32%)
Dec 09, 2022 5.450 5.760 5.250 5.720 275,744 +0.25(+4.57%)
Dec 08, 2022 5.250 5.490 5.155 5.470 193,165 +0.26(+4.99%)
Dec 07, 2022 5.100 5.260 5.010 5.210 123,297 +0.12(+2.36%)
Dec 06, 2022 5.180 5.260 5.000 5.090 126,814 -0.08(-1.55%)
Dec 05, 2022 5.370 5.390 5.090 5.170 195,768 -0.21(-3.90%)
Dec 02, 2022 5.410 5.420 5.231 5.380 182,279 +0.04(+0.75%)
Dec 01, 2022 5.380 5.486 5.260 5.340 99,029 -0.05(-0.93%)
Nov 30, 2022 5.220 5.620 5.110 5.390 236,390 +0.22(+4.26%)
Nov 29, 2022 5.020 5.220 4.955 5.170 159,479 +0.13(+2.58%)
Nov 28, 2022 5.230 5.270 5.010 5.040 143,448 -0.15(-2.89%)
Nov 25, 2022 5.320 5.320 5.050 5.190 46,529 -0.12(-2.26%)
Nov 23, 2022 5.310 5.420 4.970 5.310 230,413 +0.05(+0.95%)
Nov 22, 2022 5.190 5.300 5.095 5.260 127,229 +0.00(+0.00%)
Nov 21, 2022 5.090 5.350 4.950 5.260 344,612 +0.17(+3.34%)
Nov 18, 2022 5.440 5.440 5.080 5.090 114,912 -0.28(-5.21%)
Nov 17, 2022 5.300 5.394 5.190 5.370 206,997 +0.04(+0.75%)
Nov 16, 2022 5.210 5.390 4.990 5.330 288,319 +0.11(+2.11%)
Nov 15, 2022 5.280 5.540 5.180 5.220 177,330 -0.03(-0.57%)
Nov 14, 2022 5.510 5.540 5.220 5.250 138,637 -0.25(-4.55%)
Nov 11, 2022 5.570 5.850 5.470 5.500 372,712 -0.03(-0.54%)
Nov 10, 2022 5.360 5.570 5.290 5.530 268,752 +0.33(+6.35%)
Nov 09, 2022 5.320 5.330 5.080 5.200 268,639 -0.14(-2.62%)
Nov 08, 2022 5.360 5.500 5.260 5.340 200,039 +0.01(+0.19%)
Nov 07, 2022 5.250 5.480 5.245 5.330 236,261 +0.11(+2.11%)
Nov 04, 2022 5.330 5.370 4.960 5.220 268,360 -0.09(-1.69%)
Nov 03, 2022 5.270 5.430 5.190 5.310 306,260 +0.01(+0.19%)
Nov 02, 2022 5.100 5.300 623,951 +0.20(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.