KalVista Pharmaceuticals, Inc. (KALV)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 12.24 | 12.48 | 11.95 | 12.13 | 12.13 | 199,656 |
| 02 may 2024 | 12.23 | 12.30 | 11.75 | 12.17 | 12.17 | 571,500 |
| 01 may 2024 | 11.35 | 12.52 | 11.35 | 12.18 | 12.18 | 482,100 |
| 30 abr 2024 | 11.00 | 11.40 | 10.92 | 11.35 | 11.35 | 321,800 |
| 29 abr 2024 | 10.92 | 11.19 | 10.88 | 11.01 | 11.01 | 194,300 |
| 26 abr 2024 | 10.50 | 10.81 | 10.26 | 10.78 | 10.78 | 241,400 |
| 25 abr 2024 | 10.12 | 10.52 | 10.10 | 10.49 | 10.49 | 363,800 |
| 24 abr 2024 | 11.18 | 11.18 | 10.32 | 10.35 | 10.35 | 482,300 |
| 23 abr 2024 | 11.43 | 11.71 | 11.19 | 11.21 | 11.21 | 192,500 |
| 22 abr 2024 | 11.61 | 11.78 | 11.35 | 11.44 | 11.44 | 289,200 |
| 19 abr 2024 | 11.42 | 11.78 | 11.27 | 11.57 | 11.57 | 347,000 |
| 18 abr 2024 | 11.53 | 11.75 | 11.28 | 11.50 | 11.50 | 408,700 |
| 17 abr 2024 | 11.80 | 11.94 | 11.65 | 11.65 | 11.65 | 298,700 |
| 16 abr 2024 | 11.53 | 12.17 | 11.47 | 11.88 | 11.88 | 489,700 |
| 15 abr 2024 | 11.82 | 12.01 | 11.50 | 11.74 | 11.74 | 313,500 |
| 12 abr 2024 | 11.88 | 12.05 | 11.70 | 11.89 | 11.89 | 237,900 |
| 11 abr 2024 | 11.87 | 12.26 | 11.71 | 12.10 | 12.10 | 312,100 |
| 10 abr 2024 | 11.72 | 11.94 | 11.37 | 11.93 | 11.93 | 554,600 |
| 09 abr 2024 | 11.09 | 11.85 | 11.02 | 11.81 | 11.81 | 571,600 |
| 08 abr 2024 | 11.11 | 11.20 | 10.82 | 11.04 | 11.04 | 210,200 |
| 05 abr 2024 | 11.13 | 11.38 | 10.97 | 11.09 | 11.09 | 184,400 |
| 04 abr 2024 | 11.30 | 11.42 | 10.94 | 11.21 | 11.21 | 500,300 |
| 03 abr 2024 | 11.01 | 11.34 | 10.81 | 11.26 | 11.26 | 221,900 |
| 02 abr 2024 | 11.15 | 11.48 | 10.91 | 11.04 | 11.04 | 1,473,200 |
| 01 abr 2024 | 11.77 | 11.79 | 11.03 | 11.40 | 11.40 | 817,300 |
| 28 mar 2024 | 11.08 | 12.46 | 10.92 | 11.86 | 11.86 | 2,152,900 |
| 27 mar 2024 | 11.20 | 11.41 | 10.97 | 11.07 | 11.07 | 266,000 |
| 26 mar 2024 | 11.22 | 11.38 | 10.70 | 11.11 | 11.11 | 520,300 |
| 25 mar 2024 | 11.74 | 11.84 | 11.04 | 11.13 | 11.13 | 514,100 |
| 22 mar 2024 | 12.17 | 12.29 | 11.74 | 11.85 | 11.85 | 270,700 |
| 21 mar 2024 | 12.30 | 12.70 | 12.06 | 12.15 | 12.15 | 280,300 |
| 20 mar 2024 | 12.00 | 12.24 | 11.75 | 12.23 | 12.23 | 446,800 |
| 19 mar 2024 | 11.87 | 12.38 | 11.65 | 11.84 | 11.84 | 454,900 |
| 18 mar 2024 | 11.92 | 12.35 | 11.58 | 11.99 | 11.99 | 560,300 |
| 15 mar 2024 | 12.42 | 12.56 | 11.87 | 11.93 | 11.93 | 792,500 |
| 14 mar 2024 | 12.42 | 12.57 | 12.12 | 12.43 | 12.43 | 461,800 |
| 13 mar 2024 | 12.58 | 12.78 | 12.42 | 12.49 | 12.49 | 408,300 |
| 12 mar 2024 | 12.86 | 13.07 | 12.31 | 12.49 | 12.49 | 589,000 |
| 11 mar 2024 | 14.04 | 14.44 | 13.06 | 13.10 | 13.10 | 664,500 |
| 08 mar 2024 | 14.14 | 14.53 | 13.75 | 14.36 | 14.36 | 1,217,100 |
| 07 mar 2024 | 13.79 | 14.45 | 12.86 | 14.01 | 14.01 | 1,128,300 |
| 06 mar 2024 | 14.11 | 14.62 | 14.00 | 14.38 | 14.38 | 563,100 |
| 05 mar 2024 | 13.91 | 14.21 | 13.86 | 13.98 | 13.98 | 434,300 |
| 04 mar 2024 | 14.27 | 14.27 | 13.85 | 14.03 | 14.03 | 414,200 |
| 01 mar 2024 | 13.73 | 14.28 | 13.68 | 14.14 | 14.14 | 501,900 |
| 29 feb 2024 | 13.58 | 13.81 | 13.43 | 13.65 | 13.65 | 649,000 |
| 28 feb 2024 | 14.60 | 14.64 | 13.32 | 13.39 | 13.39 | 960,500 |
| 27 feb 2024 | 13.87 | 14.80 | 13.82 | 14.62 | 14.62 | 1,040,200 |
| 26 feb 2024 | 13.10 | 13.76 | 12.72 | 13.69 | 13.69 | 964,700 |
| 23 feb 2024 | 12.50 | 12.70 | 11.93 | 12.58 | 12.58 | 1,303,300 |
| 22 feb 2024 | 13.11 | 13.16 | 12.48 | 12.58 | 12.58 | 1,269,400 |
| 21 feb 2024 | 13.76 | 13.89 | 13.03 | 13.04 | 13.04 | 1,011,200 |
| 20 feb 2024 | 14.60 | 14.78 | 13.61 | 13.80 | 13.80 | 1,385,400 |
| 16 feb 2024 | 14.66 | 15.00 | 14.31 | 14.86 | 14.86 | 1,209,500 |
| 15 feb 2024 | 16.08 | 16.88 | 14.65 | 14.76 | 14.76 | 7,340,100 |
| 14 feb 2024 | 14.95 | 15.25 | 14.37 | 14.40 | 14.40 | 1,605,100 |
| 13 feb 2024 | 15.84 | 16.13 | 13.26 | 14.85 | 14.85 | 4,457,300 |
| 12 feb 2024 | 16.04 | 16.40 | 15.80 | 16.04 | 16.04 | 453,500 |
| 09 feb 2024 | 15.47 | 16.24 | 15.30 | 16.00 | 16.00 | 451,700 |
| 08 feb 2024 | 14.48 | 14.91 | 14.35 | 14.90 | 14.90 | 445,000 |
| 07 feb 2024 | 14.79 | 14.98 | 14.31 | 14.45 | 14.45 | 667,000 |
| 06 feb 2024 | 15.72 | 16.11 | 14.71 | 14.83 | 14.83 | 510,100 |
| 05 feb 2024 | 15.20 | 16.12 | 15.01 | 15.85 | 15.85 | 422,100 |
| 02 feb 2024 | 15.56 | 16.08 | 15.09 | 15.22 | 15.22 | 630,800 |
| 01 feb 2024 | 15.81 | 16.88 | 15.37 | 15.74 | 15.74 | 902,000 |
| 31 ene 2024 | 14.76 | 16.21 | 14.50 | 15.77 | 15.77 | 922,700 |
| 30 ene 2024 | 14.39 | 14.94 | 14.15 | 14.81 | 14.81 | 936,200 |
| 29 ene 2024 | 13.40 | 14.56 | 13.15 | 14.33 | 14.33 | 628,100 |
| 26 ene 2024 | 12.85 | 13.47 | 12.72 | 13.37 | 13.37 | 509,100 |
| 25 ene 2024 | 12.50 | 13.11 | 12.50 | 12.85 | 12.85 | 280,900 |
| 24 ene 2024 | 12.64 | 12.64 | 12.00 | 12.16 | 12.16 | 212,400 |
| 23 ene 2024 | 13.05 | 13.07 | 12.37 | 12.51 | 12.51 | 209,600 |
| 22 ene 2024 | 12.67 | 13.11 | 12.37 | 12.99 | 12.99 | 478,100 |
| 19 ene 2024 | 12.47 | 12.59 | 12.16 | 12.41 | 12.41 | 286,400 |
| 18 ene 2024 | 13.05 | 13.05 | 12.39 | 12.46 | 12.46 | 226,000 |
| 17 ene 2024 | 12.71 | 13.16 | 12.25 | 13.00 | 13.00 | 547,600 |
| 16 ene 2024 | 12.98 | 13.09 | 12.53 | 12.83 | 12.83 | 316,200 |
| 12 ene 2024 | 13.25 | 13.37 | 12.75 | 12.96 | 12.96 | 465,100 |
| 11 ene 2024 | 12.74 | 13.14 | 12.42 | 13.12 | 13.12 | 475,900 |
| 10 ene 2024 | 12.61 | 13.13 | 12.37 | 12.71 | 12.71 | 386,500 |
| 09 ene 2024 | 12.88 | 13.00 | 12.33 | 12.77 | 12.77 | 477,000 |
| 08 ene 2024 | 11.71 | 13.05 | 11.58 | 13.00 | 13.00 | 547,600 |
| 05 ene 2024 | 11.52 | 11.71 | 11.18 | 11.37 | 11.37 | 424,300 |
| 04 ene 2024 | 12.13 | 12.22 | 11.60 | 11.73 | 11.73 | 370,000 |
| 03 ene 2024 | 12.14 | 12.56 | 11.93 | 12.13 | 12.13 | 305,100 |
| 02 ene 2024 | 12.53 | 13.00 | 11.98 | 12.15 | 12.15 | 416,200 |
| 29 dic 2023 | 12.14 | 12.60 | 11.93 | 12.25 | 12.25 | 232,400 |
| 28 dic 2023 | 11.94 | 12.74 | 11.70 | 12.08 | 12.08 | 1,219,900 |
| 27 dic 2023 | 11.99 | 12.12 | 11.57 | 12.04 | 12.04 | 347,800 |
| 26 dic 2023 | 11.74 | 11.93 | 11.32 | 11.83 | 11.83 | 342,000 |
| 22 dic 2023 | 11.42 | 11.80 | 11.26 | 11.68 | 11.68 | 316,200 |
| 21 dic 2023 | 11.19 | 11.40 | 10.65 | 11.27 | 11.27 | 149,900 |
| 20 dic 2023 | 11.01 | 11.60 | 10.82 | 11.00 | 11.00 | 327,600 |
| 19 dic 2023 | 10.76 | 11.23 | 10.43 | 11.06 | 11.06 | 313,400 |
| 18 dic 2023 | 10.52 | 10.77 | 10.32 | 10.65 | 10.65 | 278,000 |
| 15 dic 2023 | 10.54 | 10.93 | 10.19 | 10.68 | 10.68 | 1,306,100 |
| 14 dic 2023 | 10.14 | 10.78 | 9.86 | 10.50 | 10.50 | 469,400 |
| 13 dic 2023 | 9.75 | 10.19 | 9.31 | 9.90 | 9.90 | 306,500 |
| 12 dic 2023 | 8.88 | 9.95 | 8.19 | 9.76 | 9.76 | 548,400 |
| 11 dic 2023 | 8.19 | 8.85 | 7.39 | 8.79 | 8.79 | 622,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.