Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Sep 01, 2023 10.93 11.02 10.64 10.66 117,059 -0.19(-1.75%)
Aug 31, 2023 11.41 11.41 10.42 10.85 375,583 -0.50(-4.41%)
Aug 30, 2023 10.87 11.37 10.72 11.35 125,650 +0.49(+4.51%)
Aug 29, 2023 10.82 11.02 10.48 10.86 168,175 +0.04(+0.37%)
Aug 28, 2023 11.02 11.12 10.79 10.82 152,208 -0.16(-1.46%)
Aug 25, 2023 10.60 11.11 10.32 10.98 333,725 +0.38(+3.54%)
Aug 24, 2023 10.94 10.94 10.46 10.61 479,203 -0.32(-2.97%)
Aug 23, 2023 11.03 11.18 10.91 10.93 157,220 -0.07(-0.64%)
Aug 22, 2023 10.97 11.45 10.79 11.00 193,329 +0.03(+0.27%)
Aug 21, 2023 10.78 11.05 10.72 10.97 182,268 +0.19(+1.76%)
Aug 18, 2023 10.70 10.96 10.49 10.78 286,633 -0.15(-1.37%)
Aug 17, 2023 10.77 10.98 10.56 10.93 161,927 +0.15(+1.39%)
Aug 16, 2023 10.75 10.96 10.20 10.78 381,376 -0.03(-0.28%)
Aug 15, 2023 10.61 10.98 10.50 10.81 144,384 +0.20(+1.89%)
Aug 14, 2023 10.97 10.97 10.44 10.61 204,418 -0.37(-3.37%)
Aug 11, 2023 10.83 11.22 10.80 10.98 189,181 +0.14(+1.29%)
Aug 10, 2023 10.78 10.91 10.64 10.84 82,303 +0.11(+1.03%)
Aug 09, 2023 10.87 11.00 10.59 10.73 183,485 -0.08(-0.74%)
Aug 08, 2023 10.90 11.13 10.52 10.81 198,785 -0.09(-0.83%)
Aug 07, 2023 11.05 11.10 10.14 10.90 487,653 -0.15(-1.36%)
Aug 04, 2023 11.13 11.24 10.72 11.05 517,949 -0.02(-0.18%)
Aug 03, 2023 10.83 11.19 10.72 11.07 407,826 +0.27(+2.50%)
Aug 02, 2023 10.79 11.03 10.19 10.80 306,380 +0.14(+1.31%)
Aug 01, 2023 10.33 10.76 10.00 10.66 237,903 +0.56(+5.54%)
Jul 31, 2023 9.800 10.23 9.680 10.10 154,158 +0.31(+3.17%)
Jul 28, 2023 9.610 9.880 9.430 9.790 126,869 +0.24(+2.51%)
Jul 27, 2023 9.600 9.600 9.265 9.550 135,804 +0.04(+0.42%)
Jul 26, 2023 9.500 9.750 9.395 9.510 96,520 +0.01(+0.11%)
Jul 25, 2023 9.510 9.570 9.125 9.500 81,559 -0.01(-0.11%)
Jul 24, 2023 9.830 9.830 9.460 9.510 90,236 -0.32(-3.26%)
Jul 21, 2023 9.720 9.920 9.460 9.830 111,991 +0.18(+1.87%)
Jul 20, 2023 9.780 9.780 9.480 9.650 107,171 -0.11(-1.13%)
Jul 19, 2023 9.410 9.940 9.390 9.760 141,761 +0.42(+4.50%)
Jul 18, 2023 9.530 9.630 9.140 9.340 138,785 -0.25(-2.61%)
Jul 17, 2023 9.680 10.01 9.560 9.590 71,549 -0.05(-0.52%)
Jul 14, 2023 9.770 9.770 9.340 9.640 100,447 -0.12(-1.23%)
Jul 13, 2023 9.660 9.770 9.395 9.760 138,898 +0.13(+1.35%)
Jul 12, 2023 10.09 10.49 9.530 9.630 179,251 -0.17(-1.73%)
Jul 11, 2023 10.43 10.44 9.780 9.800 191,641 -0.67(-6.40%)
Jul 10, 2023 10.41 11.00 10.20 10.47 343,266 +0.18(+1.75%)
Jul 07, 2023 9.280 10.37 9.250 10.29 204,213 +1.34(+14.97%)
Jul 06, 2023 9.120 9.172 8.860 8.950 124,199 -0.19(-2.08%)
Jul 05, 2023 9.010 9.270 8.950 9.140 139,268 +0.10(+1.11%)
Jul 03, 2023 9.000 9.500 8.760 9.040 76,976 +0.04(+0.44%)
Jun 30, 2023 9.060 9.220 9.000 9.000 226,477 +0.00(+0.00%)
Jun 29, 2023 9.150 9.240 8.970 9.000 65,845 -0.16(-1.75%)
Jun 28, 2023 8.900 9.210 8.750 9.160 179,794 +0.28(+3.15%)
Jun 27, 2023 8.980 9.000 8.800 8.880 72,077 -0.13(-1.44%)
Jun 26, 2023 9.120 9.280 8.960 9.010 151,861 -0.17(-1.85%)
Jun 23, 2023 9.850 9.850 9.010 9.180 434,123 -0.76(-7.65%)
Jun 22, 2023 9.760 10.10 9.640 9.940 124,698 +0.16(+1.64%)
Jun 21, 2023 9.540 9.820 9.390 9.780 219,273 +0.15(+1.56%)
Jun 20, 2023 9.640 9.740 9.390 9.630 106,839 -0.02(-0.21%)
Jun 16, 2023 9.740 9.780 9.450 9.650 251,892 +0.02(+0.21%)
Jun 15, 2023 9.580 9.690 9.270 9.630 123,217 +0.09(+0.94%)
May 08, 2023 9.490 9.650 9.360 9.540 303,633 -0.08(-0.83%)
May 05, 2023 9.450 9.650 9.450 9.620 164,186 +0.28(+3.00%)
May 04, 2023 9.180 9.440 9.100 9.340 141,535 +0.17(+1.85%)
May 03, 2023 8.910 9.360 8.820 9.170 661,554 +0.27(+3.03%)
May 02, 2023 8.860 9.000 8.825 8.900 208,979 +0.03(+0.34%)
May 01, 2023 8.530 8.970 8.390 8.870 288,979 +0.34(+3.99%)
Apr 28, 2023 8.330 8.690 8.330 8.530 179,642 +0.17(+2.03%)
Apr 27, 2023 8.030 8.530 7.940 8.360 126,033 +0.36(+4.50%)
Apr 26, 2023 8.020 8.079 7.875 8.000 393,279 -0.05(-0.62%)
Apr 25, 2023 7.970 8.260 7.970 8.050 131,271 +0.03(+0.37%)
Apr 24, 2023 8.210 8.250 7.970 8.020 105,770 -0.18(-2.20%)
Apr 21, 2023 8.140 8.290 8.000 8.200 163,709 +0.04(+0.49%)
Apr 20, 2023 8.180 8.250 8.070 8.160 71,465 -0.06(-0.73%)
Apr 19, 2023 7.870 8.250 7.770 8.220 164,263 +0.32(+4.05%)
Apr 18, 2023 8.030 8.070 7.750 7.900 438,077 -0.16(-1.99%)
Apr 17, 2023 7.960 8.370 7.910 8.060 491,886 +0.15(+1.90%)
Apr 14, 2023 8.160 8.160 7.630 7.910 187,267 -0.23(-2.83%)
Apr 13, 2023 8.010 8.350 7.810 8.140 169,461 +0.16(+2.01%)
Apr 12, 2023 8.530 8.530 7.920 7.980 174,689 -0.49(-5.79%)
Apr 11, 2023 8.210 8.500 8.040 8.470 168,780 +0.28(+3.42%)
Apr 10, 2023 7.960 8.195 7.670 8.190 256,939 +0.21(+2.63%)
Apr 06, 2023 7.700 8.090 7.530 7.980 228,922 +0.25(+3.23%)
Apr 05, 2023 8.000 8.030 7.630 7.730 214,138 -0.29(-3.62%)
Apr 04, 2023 8.230 8.270 7.840 8.020 169,818 -0.18(-2.20%)
Apr 03, 2023 7.880 8.200 7.870 8.200 429,507 +0.34(+4.33%)
Mar 31, 2023 7.580 7.920 7.445 7.860 511,728 +0.33(+4.38%)
Mar 30, 2023 7.470 7.630 7.330 7.530 224,306 +0.08(+1.07%)
Mar 29, 2023 6.830 7.460 6.830 7.450 409,110 +0.64(+9.40%)
Mar 28, 2023 6.630 6.920 6.600 6.810 118,225 +0.20(+3.03%)
Mar 27, 2023 6.550 6.800 6.500 6.610 180,185 +0.10(+1.54%)
Mar 24, 2023 6.430 6.580 6.290 6.510 114,398 +0.01(+0.15%)
Mar 23, 2023 6.360 6.662 6.312 6.500 299,642 +0.20(+3.17%)
Mar 22, 2023 7.080 7.080 6.255 6.300 415,168 -0.78(-11.02%)
Mar 21, 2023 7.160 7.160 6.910 7.080 304,265 +0.06(+0.85%)
Mar 20, 2023 7.370 7.370 6.750 7.020 398,599 -0.37(-5.01%)
Mar 17, 2023 7.340 7.490 7.200 7.390 425,219 -0.06(-0.81%)
Mar 16, 2023 7.390 7.560 7.240 7.450 297,889 +0.00(+0.00%)
Mar 15, 2023 7.560 7.680 7.250 7.450 255,843 -0.22(-2.87%)
Mar 14, 2023 7.610 7.790 7.370 7.670 331,177 +0.18(+2.40%)
Mar 13, 2023 6.890 7.640 6.890 7.490 201,282 +0.53(+7.61%)
Mar 10, 2023 7.490 7.490 6.580 6.960 518,713 -0.39(-5.31%)
Mar 09, 2023 7.870 8.270 7.300 7.350 375,230 -0.42(-5.41%)
Mar 08, 2023 7.630 7.800 7.440 7.770 165,205 +0.09(+1.17%)
Mar 07, 2023 7.600 7.930 7.590 7.680 144,500 +0.03(+0.39%)
Mar 06, 2023 8.150 8.160 7.590 7.650 197,287 -0.52(-6.36%)
Mar 03, 2023 7.900 8.310 7.620 8.170 271,753 +0.27(+3.42%)
Mar 02, 2023 7.590 7.970 7.500 7.900 317,018 +0.30(+3.95%)
Mar 01, 2023 7.380 7.635 7.350 7.600 288,489 +0.27(+3.68%)
Feb 28, 2023 7.140 7.520 7.010 7.330 1,459,981 +0.01(+0.14%)
Feb 27, 2023 7.460 7.560 7.300 7.320 238,432 -0.18(-2.40%)
Feb 24, 2023 7.810 7.811 7.395 7.500 197,714 -0.38(-4.82%)
Feb 23, 2023 7.890 7.990 7.735 7.880 121,156 -0.04(-0.51%)
Feb 22, 2023 7.660 8.000 7.630 7.920 369,852 +0.11(+1.41%)
Feb 21, 2023 8.040 8.060 7.740 7.810 223,973 -0.31(-3.82%)
Feb 17, 2023 7.680 8.230 7.480 8.120 192,128 +0.50(+6.56%)
Feb 16, 2023 7.860 7.860 7.415 7.620 383,448 -0.11(-1.42%)
Feb 15, 2023 7.920 8.015 7.660 7.730 799,489 -0.20(-2.52%)
Feb 14, 2023 8.130 8.140 7.690 7.930 207,046 -0.22(-2.70%)
Feb 13, 2023 8.010 8.326 7.660 8.150 137,569 +0.19(+2.39%)
Feb 10, 2023 7.530 8.010 7.410 7.960 270,876 +0.29(+3.78%)
Feb 09, 2023 7.940 8.132 7.670 7.670 191,897 -0.26(-3.28%)
Feb 08, 2023 8.400 8.540 7.930 7.930 312,160 -0.40(-4.80%)
Feb 07, 2023 8.270 8.360 7.910 8.330 171,697 +0.26(+3.22%)
Feb 06, 2023 7.910 8.230 7.810 8.070 330,966 +0.20(+2.54%)
Feb 03, 2023 7.540 7.990 7.530 7.870 226,305 +0.25(+3.28%)
Feb 02, 2023 7.700 7.800 7.520 7.620 251,878 -0.02(-0.26%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.