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 )

11.92 -0.15 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 12.06 12.16 11.70 11.92 337,564 -0.15(-1.24%)
May 16, 2024 11.96 12.27 11.76 12.07 306,591 +0.06(+0.50%)
May 15, 2024 12.70 12.92 11.93 12.01 272,270 -0.48(-3.84%)
May 14, 2024 12.13 12.55 12.06 12.49 235,952 +0.49(+4.08%)
May 13, 2024 12.15 12.43 11.91 12.00 206,938 -0.08(-0.66%)
May 10, 2024 12.10 12.15 11.79 12.08 217,954 -0.01(-0.08%)
May 09, 2024 12.00 12.21 11.98 12.09 128,989 +0.03(+0.25%)
May 08, 2024 12.07 12.25 12.00 12.06 160,775 -0.13(-1.07%)
May 07, 2024 12.18 12.28 11.97 12.19 131,215 +0.05(+0.41%)
May 06, 2024 12.22 12.22 12.02 12.14 193,069 +0.01(+0.08%)
May 03, 2024 12.24 12.48 11.96 12.13 199,657 -0.04(-0.33%)
May 02, 2024 12.23 12.30 11.75 12.17 571,496 -0.01(-0.08%)
May 01, 2024 11.35 12.52 11.35 12.18 482,067 +0.83(+7.31%)
Apr 30, 2024 11.00 11.40 10.92 11.35 321,784 +0.34(+3.09%)
Apr 29, 2024 10.92 11.19 10.88 11.01 194,250 +0.23(+2.13%)
Apr 26, 2024 10.50 10.81 10.26 10.78 241,417 +0.29(+2.76%)
Apr 25, 2024 10.12 10.52 10.11 10.49 363,774 +0.14(+1.35%)
Apr 24, 2024 11.18 11.18 10.32 10.35 482,332 -0.86(-7.67%)
Apr 23, 2024 11.43 11.71 11.19 11.21 192,481 -0.23(-2.01%)
Apr 22, 2024 11.61 11.78 11.36 11.44 289,249 -0.13(-1.12%)
Apr 19, 2024 11.42 11.78 11.27 11.57 346,978 +0.07(+0.61%)
Apr 18, 2024 11.53 11.75 11.28 11.50 408,659 -0.15(-1.29%)
Apr 17, 2024 11.80 11.94 11.65 11.65 298,729 -0.23(-1.94%)
Apr 16, 2024 11.53 12.17 11.47 11.88 489,733 +0.14(+1.19%)
Apr 15, 2024 11.82 12.01 11.50 11.74 313,460 -0.15(-1.26%)
Apr 12, 2024 11.88 12.05 11.70 11.89 237,892 -0.21(-1.74%)
Apr 11, 2024 11.87 12.26 11.71 12.10 312,126 +0.17(+1.42%)
Apr 10, 2024 11.72 11.94 11.37 11.93 554,624 +0.12(+1.02%)
Apr 09, 2024 11.09 11.85 11.02 11.81 571,646 +0.77(+6.97%)
Apr 08, 2024 11.11 11.20 10.82 11.04 210,204 -0.05(-0.45%)
Apr 05, 2024 11.13 11.38 10.97 11.09 184,360 -0.12(-1.07%)
Apr 04, 2024 11.30 11.42 10.95 11.21 500,284 -0.05(-0.44%)
Apr 03, 2024 11.01 11.34 10.81 11.26 220,867 +0.22(+1.99%)
Apr 02, 2024 11.15 11.48 10.91 11.04 1,473,227 -0.36(-3.16%)
Apr 01, 2024 11.77 11.79 11.03 11.40 817,261 -0.46(-3.88%)
Mar 28, 2024 11.08 11.78 11.76 11.86 2,152,861 +0.79(+7.14%)
Mar 27, 2024 11.20 11.41 10.97 11.07 266,044 -0.04(-0.36%)
Mar 26, 2024 11.22 11.38 10.70 11.11 520,288 -0.02(-0.18%)
Mar 25, 2024 11.74 11.84 11.04 11.13 514,088 -0.72(-6.08%)
Mar 22, 2024 12.17 12.29 11.74 11.85 270,724 -0.30(-2.47%)
Mar 21, 2024 12.30 12.70 12.06 12.15 280,390 -0.08(-0.65%)
Mar 20, 2024 12.00 12.24 11.75 12.23 446,784 +0.39(+3.29%)
Mar 19, 2024 11.87 12.38 11.64 11.84 454,903 -0.15(-1.25%)
Mar 18, 2024 11.92 12.35 11.58 11.99 560,270 +0.06(+0.50%)
Mar 15, 2024 12.42 12.56 11.87 11.93 792,485 -0.50(-4.02%)
Mar 14, 2024 12.42 12.57 12.12 12.43 461,750 -0.06(-0.48%)
Mar 13, 2024 12.58 12.78 12.42 12.49 408,314 +0.00(+0.00%)
Mar 12, 2024 12.86 13.07 12.31 12.49 588,981 -0.61(-4.66%)
Mar 11, 2024 14.04 14.44 13.06 13.10 664,518 -1.26(-8.77%)
Mar 08, 2024 14.14 14.53 13.75 14.36 1,217,102 +0.35(+2.53%)
Mar 07, 2024 13.79 14.45 12.87 14.01 1,126,183 -0.38(-2.61%)
Mar 06, 2024 14.11 14.62 14.00 14.38 562,586 +0.40(+2.86%)
Mar 05, 2024 13.91 14.21 13.86 13.98 434,316 -0.05(-0.36%)
Mar 04, 2024 14.27 14.27 13.86 14.03 414,211 -0.11(-0.78%)
Mar 01, 2024 13.73 14.28 13.68 14.14 501,951 +0.49(+3.59%)
Feb 29, 2024 13.58 13.81 13.43 13.65 648,982 +0.26(+1.94%)
Feb 28, 2024 14.60 14.64 13.32 13.39 960,534 -1.23(-8.41%)
Feb 27, 2024 13.87 14.80 13.82 14.62 1,040,192 +0.93(+6.79%)
Feb 26, 2024 13.10 13.76 12.72 13.69 964,477 +1.11(+8.82%)
Feb 23, 2024 12.50 12.70 11.93 12.58 1,303,305 +0.00(+0.00%)
Feb 22, 2024 13.11 13.16 12.48 12.58 1,269,448 -0.46(-3.53%)
Feb 21, 2024 13.76 13.89 13.03 13.04 1,010,780 -0.76(-5.51%)
Feb 20, 2024 14.60 14.78 13.61 13.80 1,384,775 -1.06(-7.13%)
Feb 16, 2024 14.66 15.00 14.31 14.86 1,210,728 +0.10(+0.68%)
Feb 15, 2024 16.08 16.88 14.65 14.76 7,340,102 +0.36(+2.50%)
Feb 14, 2024 14.95 15.25 14.37 14.40 1,597,819 -0.45(-3.03%)
Feb 13, 2024 15.84 16.13 13.26 14.85 4,456,899 -1.20(-7.48%)
Feb 12, 2024 16.04 16.40 15.80 16.05 453,491 +0.05(+0.31%)
Feb 09, 2024 15.47 16.24 15.30 16.00 451,708 +1.10(+7.38%)
Feb 08, 2024 14.48 14.91 14.35 14.90 444,992 +0.45(+3.11%)
Feb 07, 2024 14.79 14.98 14.31 14.45 667,034 -0.38(-2.56%)
Feb 06, 2024 15.72 16.11 14.71 14.83 510,076 -1.02(-6.44%)
Feb 05, 2024 15.20 16.12 15.01 15.85 422,141 +0.63(+4.14%)
Feb 02, 2024 15.56 16.08 15.09 15.22 630,785 -0.52(-3.30%)
Feb 01, 2024 15.81 16.88 15.37 15.74 902,018 -0.03(-0.19%)
Jan 31, 2024 14.76 16.16 14.50 15.77 922,736 +0.96(+6.48%)
Jan 30, 2024 14.39 14.94 14.15 14.81 936,251 +0.48(+3.35%)
Jan 29, 2024 13.40 14.56 13.15 14.33 627,689 +0.96(+7.18%)
Jan 26, 2024 12.85 13.47 12.72 13.37 509,110 +0.52(+4.05%)
Jan 25, 2024 12.50 13.11 12.50 12.85 280,918 +0.69(+5.67%)
Jan 24, 2024 12.64 12.64 12.00 12.16 212,417 -0.35(-2.80%)
Jan 23, 2024 13.05 13.07 12.37 12.51 210,331 -0.48(-3.70%)
Jan 22, 2024 12.67 13.11 12.37 12.99 478,129 +0.58(+4.67%)
Jan 19, 2024 12.47 12.59 12.16 12.41 286,378 -0.05(-0.40%)
Jan 18, 2024 13.05 13.05 12.39 12.46 225,988 -0.54(-4.15%)
Jan 17, 2024 12.71 13.16 12.25 13.00 547,643 +0.17(+1.33%)
Jan 16, 2024 12.98 13.09 12.53 12.83 316,223 -0.13(-1.00%)
Jan 12, 2024 13.25 13.37 12.75 12.96 465,137 -0.16(-1.22%)
Jan 11, 2024 12.74 13.14 12.42 13.12 475,943 +0.41(+3.23%)
Jan 10, 2024 12.61 13.13 12.37 12.71 386,462 -0.06(-0.47%)
Jan 09, 2024 12.88 13.00 12.33 12.77 477,016 -0.23(-1.77%)
Jan 08, 2024 11.71 13.05 11.58 13.00 547,628 +1.63(+14.34%)
Jan 05, 2024 11.52 11.71 11.18 11.37 424,282 -0.36(-3.07%)
Jan 04, 2024 12.13 12.22 11.60 11.73 370,047 -0.40(-3.30%)
Jan 03, 2024 12.14 12.56 11.93 12.13 305,052 -0.02(-0.16%)
Jan 02, 2024 12.53 13.00 11.98 12.15 416,209 -0.10(-0.82%)
Dec 29, 2023 12.14 12.60 11.93 12.25 232,404 +0.17(+1.41%)
Dec 28, 2023 11.94 12.74 11.70 12.08 1,219,851 +0.04(+0.33%)
Dec 27, 2023 11.99 12.12 11.57 12.04 347,826 +0.21(+1.78%)
Dec 26, 2023 11.74 11.93 11.32 11.83 342,011 +0.15(+1.33%)
Dec 22, 2023 11.42 11.80 11.26 11.68 316,391 +0.41(+3.59%)
Dec 21, 2023 11.19 11.40 10.65 11.27 149,900 +0.27(+2.45%)
Dec 20, 2023 11.01 11.60 10.82 11.00 327,587 -0.06(-0.54%)
Dec 19, 2023 10.76 11.23 10.43 11.06 313,417 +0.41(+3.85%)
Dec 18, 2023 10.52 10.77 10.32 10.65 277,977 -0.03(-0.28%)
Dec 15, 2023 10.54 10.93 10.19 10.68 1,306,654 +0.18(+1.71%)
Dec 14, 2023 10.14 10.78 9.860 10.50 469,409 +0.60(+6.06%)
Dec 13, 2023 9.750 10.19 9.307 9.900 306,207 +0.14(+1.43%)
Dec 12, 2023 8.880 9.950 8.190 9.760 548,369 +0.97(+11.04%)
Dec 11, 2023 8.190 8.850 7.390 8.790 622,902 +0.63(+7.72%)
Dec 08, 2023 8.900 8.900 7.920 8.160 380,886 -0.81(-9.03%)
Dec 07, 2023 8.920 9.000 8.440 8.970 229,330 +0.00(+0.00%)
Dec 06, 2023 8.960 9.220 8.800 8.970 130,922 +0.05(+0.56%)
Dec 05, 2023 8.900 9.130 8.790 8.920 188,743 +0.03(+0.34%)
Dec 04, 2023 8.900 9.110 8.645 8.890 173,875 +0.07(+0.79%)
Dec 01, 2023 8.510 8.980 8.510 8.820 242,779 +0.38(+4.50%)
Nov 30, 2023 8.510 8.650 8.220 8.440 218,104 +0.02(+0.24%)
Nov 29, 2023 8.500 8.830 8.310 8.420 162,445 +0.06(+0.72%)
Nov 28, 2023 8.100 8.540 7.860 8.360 158,736 +0.28(+3.47%)
Nov 27, 2023 8.190 8.410 7.840 8.080 154,293 -0.07(-0.86%)
Nov 24, 2023 7.610 8.150 7.520 8.150 123,162 +0.57(+7.52%)
Nov 22, 2023 7.980 7.980 7.474 7.580 195,589 -0.15(-1.94%)
Nov 21, 2023 8.100 8.310 7.700 7.730 620,698 -0.48(-5.85%)
Nov 20, 2023 8.110 8.670 8.000 8.210 316,446 +0.09(+1.11%)
Nov 17, 2023 7.690 8.200 7.650 8.120 312,709 +0.51(+6.70%)
Nov 16, 2023 7.730 7.995 7.500 7.610 137,239 -0.08(-1.04%)
Nov 15, 2023 7.780 8.146 7.640 7.690 208,841 -0.09(-1.16%)
Nov 14, 2023 7.980 8.190 7.610 7.780 260,501 +0.06(+0.78%)
Nov 13, 2023 8.200 8.230 7.210 7.720 328,831 -0.35(-4.34%)
Nov 10, 2023 7.900 8.140 7.800 8.070 378,769 +0.23(+2.93%)
Nov 09, 2023 8.280 8.440 7.700 7.840 312,046 -0.43(-5.20%)
Nov 08, 2023 8.350 8.400 8.190 8.270 459,964 -0.09(-1.08%)
Nov 07, 2023 8.670 8.670 8.150 8.360 442,403 -0.14(-1.65%)
Nov 06, 2023 8.690 8.830 8.370 8.500 286,656 -0.17(-1.96%)
Nov 03, 2023 8.880 8.990 8.500 8.670 363,167 +0.01(+0.06%)
Nov 02, 2023 8.820 9.000 8.580 8.665 320,399 -0.11(-1.20%)
Nov 01, 2023 8.250 8.770 8.140 8.770 162,220 +0.28(+3.30%)
Oct 31, 2023 8.020 8.565 7.990 8.490 219,641 +0.47(+5.86%)
Oct 30, 2023 7.980 8.110 7.770 8.020 175,989 +0.03(+0.38%)
Oct 27, 2023 8.000 8.060 7.820 7.990 198,362 -0.06(-0.75%)
Oct 26, 2023 7.910 8.440 7.850 8.050 178,356 +0.12(+1.51%)
Oct 25, 2023 8.480 8.600 7.800 7.930 173,072 -0.57(-6.71%)
Oct 24, 2023 8.570 8.880 8.500 8.500 184,997 -0.01(-0.12%)
Oct 23, 2023 8.840 8.840 8.400 8.510 210,454 -0.35(-3.95%)
Oct 20, 2023 8.890 9.050 8.720 8.860 172,044 +0.01(+0.11%)
Oct 19, 2023 9.140 9.155 8.610 8.850 159,746 -0.30(-3.28%)
Oct 18, 2023 9.450 9.450 8.910 9.150 281,013 -0.34(-3.58%)
Oct 17, 2023 9.250 9.605 9.150 9.490 370,599 +0.24(+2.59%)
Oct 16, 2023 9.090 9.470 8.960 9.250 120,390 +0.17(+1.87%)
Oct 13, 2023 9.190 9.230 8.960 9.080 193,706 -0.10(-1.09%)
Oct 12, 2023 9.630 9.630 8.970 9.180 174,140 -0.46(-4.77%)
Oct 11, 2023 9.600 9.890 9.510 9.640 136,342 +0.01(+0.10%)
Oct 10, 2023 9.440 9.860 9.340 9.630 87,773 +0.23(+2.45%)
Oct 09, 2023 9.350 9.450 9.000 9.400 291,028 -0.06(-0.63%)
Oct 06, 2023 9.760 9.780 8.860 9.460 196,753 -0.35(-3.57%)
Oct 05, 2023 9.000 9.880 8.930 9.810 257,831 +0.77(+8.52%)
Oct 04, 2023 8.580 9.330 8.440 9.040 316,504 +0.46(+5.36%)
Oct 03, 2023 9.050 9.900 8.290 8.580 1,006,812 -0.40(-4.45%)
Oct 02, 2023 9.580 9.670 8.830 8.980 2,204,293 -0.65(-6.75%)
Sep 29, 2023 9.680 9.750 9.160 9.630 255,646 -0.03(-0.31%)
Sep 28, 2023 9.840 9.990 9.600 9.660 267,891 -0.20(-2.03%)
Sep 27, 2023 10.00 10.29 9.750 9.860 206,572 -0.22(-2.18%)
Sep 26, 2023 9.610 10.32 9.610 10.08 359,114 +0.50(+5.22%)
Sep 25, 2023 9.060 9.630 9.300 9.580 360,736 +0.46(+5.04%)
Sep 22, 2023 9.570 9.570 9.080 9.120 138,992 -0.44(-4.60%)
Sep 21, 2023 9.470 9.780 9.365 9.560 297,768 +0.04(+0.47%)
Sep 20, 2023 9.940 9.975 9.460 9.515 129,047 -0.40(-4.08%)
Sep 19, 2023 9.800 10.03 9.740 9.920 161,012 +0.12(+1.22%)
Sep 18, 2023 9.830 9.890 9.590 9.800 98,995 -0.02(-0.20%)
Sep 15, 2023 9.990 10.03 9.610 9.820 450,065 -0.15(-1.50%)
Sep 14, 2023 10.07 10.22 9.880 9.970 138,944 -0.12(-1.19%)
Sep 13, 2023 10.38 10.45 10.05 10.09 172,923 -0.23(-2.23%)
Sep 12, 2023 10.50 10.60 10.19 10.32 180,616 -0.22(-2.09%)
Sep 11, 2023 10.38 10.71 10.29 10.54 240,802 +0.19(+1.84%)
Sep 08, 2023 10.94 10.94 10.34 10.35 372,849 -0.49(-4.52%)
Sep 07, 2023 10.70 11.25 10.35 10.84 396,378 +0.06(+0.60%)
Sep 06, 2023 10.59 11.07 10.33 10.78 252,094 +0.20(+1.84%)
Sep 05, 2023 10.63 10.90 10.36 10.58 292,804 -0.08(-0.75%)
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.