Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Kalvista Pharmaceuticals Inc (NQ: KALV )

12.08 -0.06 (-0.49%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 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 (%)
Apr 28, 2017 7.690 8.170 7.440 7.489 32,410 -0.24(-3.12%)
Apr 27, 2017 7.560 8.369 7.290 7.730 75,616 +0.23(+3.07%)
Apr 26, 2017 6.920 7.662 6.920 7.500 46,506 +0.44(+6.23%)
Apr 25, 2017 6.930 7.060 6.660 7.060 25,452 +0.06(+0.86%)
Apr 24, 2017 7.070 7.070 6.898 7.000 687 -0.08(-1.13%)
Apr 21, 2017 6.950 7.080 6.880 7.080 10,144 +0.13(+1.87%)
Apr 20, 2017 6.930 6.950 6.890 6.950 2,844 +0.05(+0.72%)
Apr 19, 2017 6.700 6.905 6.553 6.900 5,751 +0.07(+1.02%)
Apr 18, 2017 7.150 7.150 6.621 6.830 13,371 -0.30(-4.21%)
Apr 17, 2017 7.190 7.216 7.130 7.130 3,483 -0.19(-2.60%)
Apr 13, 2017 7.110 7.377 7.110 7.320 4,387 -0.05(-0.68%)
Apr 12, 2017 7.300 7.370 7.150 7.370 7,036 -0.03(-0.41%)
Apr 11, 2017 7.510 7.510 7.326 7.400 2,293 -0.15(-1.99%)
Apr 10, 2017 7.400 7.550 7.340 7.550 2,976 +0.05(+0.67%)
Apr 07, 2017 7.500 7.500 7.500 7.500 643 -0.12(-1.57%)
Apr 06, 2017 7.560 7.620 7.234 7.620 5,334 +0.00(+0.00%)
Apr 05, 2017 7.650 7.740 7.455 7.620 5,524 -0.05(-0.65%)
Apr 04, 2017 7.680 7.680 7.478 7.670 8,125 +0.01(+0.13%)
Apr 03, 2017 8.000 8.000 7.400 7.660 10,720 -0.15(-1.92%)
Mar 31, 2017 7.800 8.140 7.710 7.810 26,277 +0.47(+6.40%)
Mar 30, 2017 7.700 7.700 7.320 7.340 6,774 -0.26(-3.42%)
Mar 29, 2017 7.340 7.620 7.340 7.600 6,777 +0.13(+1.74%)
Mar 28, 2017 7.430 7.600 7.270 7.470 7,034 -0.18(-2.35%)
Mar 27, 2017 7.560 7.780 7.190 7.650 15,785 +0.12(+1.56%)
Mar 24, 2017 7.880 7.880 7.481 7.532 11,819 -0.35(-4.41%)
Mar 23, 2017 7.900 7.960 7.230 7.880 13,981 -0.13(-1.62%)
Mar 22, 2017 8.100 8.260 7.990 8.010 11,753 -0.25(-3.03%)
Mar 21, 2017 8.317 8.317 8.108 8.260 42,472 -0.03(-0.36%)
Mar 20, 2017 8.410 8.600 8.080 8.290 30,695 -0.21(-2.47%)
Mar 17, 2017 8.200 8.530 8.028 8.500 165,931 +0.24(+2.91%)
Mar 16, 2017 8.120 8.480 8.120 8.260 14,422 -0.08(-0.96%)
Mar 15, 2017 8.350 8.535 8.130 8.340 15,150 -0.01(-0.12%)
Mar 14, 2017 8.350 8.680 7.988 8.350 17,293 -0.16(-1.88%)
Mar 13, 2017 7.950 8.740 7.950 8.510 32,964 +0.46(+5.71%)
Mar 10, 2017 8.090 8.240 7.950 8.050 22,052 -0.08(-0.98%)
Mar 09, 2017 8.193 8.250 7.950 8.130 34,851 +0.22(+2.78%)
Mar 08, 2017 8.210 8.440 7.910 7.910 28,272 -0.39(-4.70%)
Mar 07, 2017 7.820 8.550 7.700 8.300 121,416 +0.53(+6.82%)
Mar 06, 2017 7.440 7.800 7.230 7.770 49,943 +0.41(+5.57%)
Mar 03, 2017 7.400 7.630 7.290 7.360 8,891 -0.12(-1.60%)
Mar 02, 2017 7.230 7.760 7.082 7.480 44,648 +0.16(+2.19%)
Mar 01, 2017 7.540 7.790 7.169 7.320 86,985 -0.01(-0.14%)
Feb 28, 2017 7.340 7.340 7.060 7.330 17,084 -0.07(-0.95%)
Feb 27, 2017 6.560 7.560 6.560 7.400 60,482 +0.45(+6.47%)
Feb 24, 2017 6.530 7.000 6.200 6.950 59,024 +0.21(+3.12%)
Feb 23, 2017 6.920 6.999 6.550 6.740 46,373 -0.34(-4.80%)
Feb 22, 2017 7.000 7.260 6.910 7.080 24,887 -0.09(-1.26%)
Feb 21, 2017 7.430 7.650 6.910 7.170 23,191 -0.34(-4.53%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.12(-1.57%)
Feb 16, 2017 7.961 7.961 7.438 7.630 38,508 -0.18(-2.30%)
Feb 15, 2017 7.460 7.980 7.460 7.810 73,663 +0.35(+4.69%)
Feb 14, 2017 7.000 7.860 7.000 7.460 148,247 +0.42(+5.97%)
Feb 13, 2017 6.990 7.190 6.990 7.040 10,104 +0.00(+0.00%)
Feb 10, 2017 7.100 7.230 6.930 7.040 8,124 -0.09(-1.26%)
Feb 09, 2017 7.050 7.360 6.880 7.130 62,093 +0.17(+2.44%)
Feb 08, 2017 6.940 7.110 6.884 6.960 21,857 -0.08(-1.14%)
Feb 07, 2017 7.160 7.490 6.900 7.040 45,527 -0.13(-1.81%)
Feb 06, 2017 7.310 7.496 7.120 7.170 26,708 -0.14(-1.92%)
Feb 03, 2017 7.030 7.639 7.000 7.310 73,867 -0.04(-0.54%)
Feb 02, 2017 6.980 7.440 6.760 7.350 56,804 +0.41(+5.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.