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 )

11.29 -0.40 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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.