KalVista Pharmaceuticals Inc (4XC1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0999999 | 1.12994237288 | 8.85 | 9.4 | 8.85 | 606 | 9.38909992 | DE |
| 4 | 0.8499999 | 10.4938259259 | 8.1 | 9.4 | 7.3 | 680 | 8.25034304 | DE |
| 12 | -0.4000001 | -4.27807593583 | 9.35 | 9.9 | 7.3 | 511 | 8.58606675 | DE |
| 26 | -3.0500001 | -25.4166675 | 12 | 12.7 | 7.3 | 315 | 9.29743801 | DE |
| 52 | -4.7500001 | -34.6715335766 | 13.7 | 20.6 | 7.3 | 519 | 11.97871442 | DE |
| 156 | -0.8500001 | -8.67347040816 | 9.8 | 20.6 | 6.9 | 520 | 11.58592858 | DE |
| 260 | -0.8500001 | -8.67347040816 | 9.8 | 20.6 | 6.9 | 520 | 11.58592858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738877220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738790820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1738704420 | 9.4 | 0.55 | 6.21 | 9.4 | 9.4 | 9.4 | 1187 |
| 1738618020 | 8.85 | 0.4 | 4.73 | 8.85 | 8.85 | 8.85 | 24 |
| 1738358820 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1738272420 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1738186020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1738099620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1738013220 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1737754020 | 8.4499999 | 0 | 0.00 | 8.5 | 8.5 | 8.4499999 | 1100 |
| 1737667620 | 8.4499999 | 0.3 | 3.68 | 8.4499999 | 8.4499999 | 8.4499999 | 1421 |
| 1737581220 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1737494820 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 60 |
| 1737408420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737149220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737062820 | 8 | 0.6 | 8.11 | 8 | 8 | 8 | 25 |
| 1736976420 | 7.4 | -0.05 | -0.67 | 7.3 | 7.4 | 7.3 | 1640 |
| 1736890020 | 7.45 | -0.65 | -8.02 | 7.5 | 7.5 | 7.45 | 578 |
| 1736803620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736544420 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 86 |
| 1736458020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736371620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736285220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736198820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735939620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735853220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735594020 | 8 | -0.6 | -6.98 | 8.3 | 8.3 | 8 | 59 |
| 1735334820 | 8.6 | 0.5 | 6.17 | 8.6 | 8.6 | 8.6 | 500 |
| 1734989220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734730020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734643620 | 8.1 | -0.3 | -3.57 | 8.1 | 8.1 | 8.1 | 100 |
| 1734557220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1734470820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1734384420 | 8.4 | -0.25 | -2.89 | 8.4 | 8.4 | 8.4 | 85 |
| 1734125220 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1734038820 | 8.65 | -0.4 | -4.42 | 8.65 | 8.65 | 8.65 | 164 |
| 1733952420 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1733866020 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1733779620 | 9.05 | -0.5 | -5.24 | 9.4499999 | 9.4499999 | 9.05 | 1945 |
| 1733520420 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1733434020 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1733347620 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1733261220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1733174820 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1732915620 | 9.55 | -0.35 | -3.54 | 9.4499999 | 9.55 | 9.4499999 | 950 |
| 1732829220 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1732742820 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1732656420 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1732570020 | 9.9 | 1.55 | 18.56 | 9.9 | 9.9 | 9.9 | 181 |
| 1732310820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1732224420 | 8.35 | -0.1 | -1.18 | 8.35 | 8.35 | 8.35 | 1 |
| 1732138020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1732051620 | 8.4499999 | -0.9 | -9.63 | 8.4499999 | 8.4499999 | 8.4499999 | 1 |
| 1731965160 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1731705960 | 9.35 | -0.5 | -5.08 | 9.35 | 9.35 | 9.35 | 106 |
| 1731619560 | 9.85 | -0.35 | -3.43 | 9.85 | 9.85 | 9.85 | 100 |
| 1731533160 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 1 |
| 1731446820 | 10.1 | -0.6 | -5.61 | 10.6 | 10.6 | 10.1 | 345 |
| 1731360420 | 10.699999 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.699999 | 281 |
| 1731101160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
