Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Kalvista Pharmaceuticals Inc (NQ: KALV )

11.30 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 4.970 5.214 4.750 5.070 512,895 -0.04(-0.78%)
Oct 28, 2022 5.010 5.180 4.840 5.110 290,463 +0.10(+2.00%)
Oct 27, 2022 4.730 5.030 4.640 5.010 612,594 +0.31(+6.60%)
Oct 26, 2022 4.520 4.840 4.420 4.700 289,551 +0.19(+4.21%)
Oct 25, 2022 4.260 4.530 4.260 4.510 330,562 +0.24(+5.62%)
Oct 24, 2022 4.410 4.420 4.230 4.270 276,720 -0.11(-2.51%)
Oct 21, 2022 4.400 4.500 4.310 4.380 382,870 +0.00(+0.00%)
Oct 20, 2022 4.200 4.520 4.120 4.380 437,910 +0.18(+4.29%)
Oct 19, 2022 4.530 4.530 4.120 4.200 703,042 -0.34(-7.49%)
Oct 18, 2022 4.560 4.690 4.530 4.540 335,764 +0.01(+0.22%)
Oct 17, 2022 4.570 4.670 4.480 4.530 396,853 -0.03(-0.66%)
Oct 14, 2022 4.540 4.730 4.500 4.560 520,300 +0.03(+0.66%)
Oct 13, 2022 4.500 4.610 4.440 4.530 583,569 +0.00(+0.00%)
Oct 12, 2022 4.620 4.730 4.370 4.530 721,289 -0.08(-1.74%)
Oct 11, 2022 4.760 4.850 4.530 4.610 670,372 -0.08(-1.71%)
Oct 10, 2022 4.850 4.970 4.520 4.690 607,161 -0.26(-5.25%)
Oct 07, 2022 4.750 4.990 4.620 4.950 1,001,868 +0.02(+0.41%)
Oct 06, 2022 5.170 5.260 4.880 4.930 1,446,541 -0.22(-4.27%)
Oct 05, 2022 5.870 5.905 5.130 5.150 1,801,355 -0.70(-11.97%)
Oct 04, 2022 6.990 7.560 5.770 5.850 5,561,657 -8.39(-58.92%)
Oct 03, 2022 14.73 14.73 14.00 14.24 61,754 -0.27(-1.86%)
Sep 30, 2022 14.04 14.99 14.04 14.51 81,952 +0.51(+3.64%)
Sep 29, 2022 14.61 14.91 13.66 14.00 99,540 -0.80(-5.41%)
Sep 28, 2022 14.43 15.11 14.37 14.80 134,878 +0.49(+3.42%)
Sep 27, 2022 13.46 14.34 13.46 14.31 133,407 +0.93(+6.95%)
Sep 26, 2022 13.22 13.69 13.10 13.38 78,620 +0.12(+0.90%)
Sep 23, 2022 13.62 13.62 13.08 13.26 117,305 -0.43(-3.14%)
Sep 22, 2022 13.76 13.76 13.42 13.69 77,509 -0.12(-0.87%)
Sep 21, 2022 14.65 14.65 13.77 13.81 100,863 -0.72(-4.96%)
Sep 20, 2022 15.00 15.16 14.00 14.53 269,648 -0.47(-3.13%)
Sep 19, 2022 15.05 15.22 14.60 15.00 320,125 +0.01(+0.07%)
Sep 16, 2022 14.43 15.07 13.98 14.99 413,460 +0.18(+1.22%)
Sep 15, 2022 15.10 15.50 14.42 14.81 196,961 -0.26(-1.73%)
Sep 14, 2022 15.11 15.48 14.89 15.07 219,438 -0.19(-1.25%)
Sep 13, 2022 15.16 15.71 14.98 15.26 141,504 -0.29(-1.86%)
Sep 12, 2022 16.11 16.11 15.40 15.55 63,291 -0.32(-2.02%)
Sep 09, 2022 16.00 16.23 15.45 15.87 103,654 +0.03(+0.19%)
Sep 08, 2022 15.36 16.18 15.16 15.84 122,606 +0.19(+1.21%)
Sep 07, 2022 15.39 15.65 15.22 15.65 171,466 +0.17(+1.10%)
Sep 06, 2022 16.24 16.40 15.37 15.48 274,361 -0.66(-4.09%)
Sep 02, 2022 16.97 17.06 16.08 16.14 152,802 -0.69(-4.10%)
Sep 01, 2022 16.40 16.88 16.24 16.83 130,138 +0.36(+2.19%)
Aug 31, 2022 16.45 16.49 15.96 16.47 180,660 +0.16(+0.98%)
Aug 30, 2022 16.65 16.88 16.21 16.31 165,082 -0.37(-2.22%)
Aug 29, 2022 16.00 16.86 16.00 16.68 155,154 +0.41(+2.52%)
Aug 26, 2022 16.42 16.70 16.07 16.27 271,384 -0.31(-1.87%)
Aug 25, 2022 16.48 17.00 16.46 16.58 117,977 +0.10(+0.61%)
Aug 24, 2022 16.40 16.75 16.25 16.48 86,742 +0.01(+0.06%)
Aug 23, 2022 16.28 16.81 16.13 16.47 185,880 -0.01(-0.06%)
Aug 22, 2022 15.00 16.85 14.95 16.48 314,547 +1.47(+9.79%)
Aug 19, 2022 14.93 15.05 14.54 15.01 216,024 -0.18(-1.18%)
Aug 18, 2022 14.96 15.33 14.70 15.19 165,333 -0.02(-0.13%)
Aug 17, 2022 15.23 15.62 14.70 15.21 238,569 -0.17(-1.11%)
Aug 16, 2022 15.56 15.85 14.99 15.38 654,790 -0.43(-2.72%)
Aug 15, 2022 14.66 15.82 14.66 15.81 211,101 +0.99(+6.68%)
Aug 12, 2022 13.83 14.95 13.74 14.82 260,253 +1.06(+7.70%)
Aug 11, 2022 13.77 14.34 12.99 13.76 228,303 +0.05(+0.36%)
Aug 10, 2022 13.29 13.90 12.38 13.71 138,898 +0.73(+5.62%)
Aug 09, 2022 12.97 13.20 12.55 12.98 68,912 -0.12(-0.92%)
Aug 08, 2022 13.81 14.03 12.91 13.10 156,313 -0.66(-4.80%)
Aug 05, 2022 12.97 13.78 12.92 13.76 152,548 +0.60(+4.56%)
Aug 04, 2022 13.22 13.43 13.00 13.16 151,721 +0.02(+0.15%)
Aug 03, 2022 12.39 13.26 12.39 13.14 163,076 +0.95(+7.79%)
Aug 02, 2022 12.10 12.40 11.95 12.19 65,519 -0.02(-0.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.