KalVista Pharmaceuticals Inc. Common Stockのデータ

KalVista Pharmaceuticals Inc. Common Stockの基本情報

名前 KalVista Pharmaceuticals Inc. Common Stock
ティッカー KALV
国 United Kingdom
上場年 2015.0
セクター Health Care

KalVista Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.31 39.44 41.75 42.1 1067700.0 42.1
2021-02-12 43.08 38.7 39.02 42.57 1712800.0 42.57
2021-02-11 42.92 39.5 40.9 40.45 4699200.0 40.45
2021-02-10 40.8 34.61 36.89 37.46 4472700.0 37.46
2021-02-09 45.0 27.53 40.53 33.5 35138300.0 33.5
2021-02-08 16.07 15.25 15.36 15.61 469500.0 15.61
2021-02-05 15.48 14.42 14.73 15.21 163300.0 15.21
2021-02-04 15.22 14.33 15.13 14.69 124100.0 14.69
2021-02-03 15.6 14.7 15.13 15.09 101900.0 15.09
2021-02-02 15.49 14.7 15.38 15.12 132600.0 15.12
2021-02-01 16.0 14.67 15.29 15.19 171300.0 15.19
2021-01-29 15.73 14.46 15.63 15.2 136100.0 15.2
2021-01-28 15.94 15.31 15.51 15.64 156300.0 15.64
2021-01-27 16.25 15.12 16.25 15.31 199600.0 15.31
2021-01-26 17.72 16.2 16.99 16.35 106000.0 16.35
2021-01-25 16.61 15.79 16.05 16.44 46000.0 16.44
2021-01-22 16.35 15.43 15.69 16.13 102100.0 16.13
2021-01-21 17.06 15.48 16.7 15.93 85400.0 15.93
2021-01-20 18.18 16.07 17.2 16.24 144000.0 16.24
2021-01-19 17.87 16.26 17.67 16.98 147800.0 16.98
2021-01-15 18.44 16.69 17.0 17.39 171600.0 17.39
2021-01-14 17.78 16.31 16.31 17.18 225400.0 17.18
2021-01-13 16.75 15.31 16.3 16.41 150900.0 16.41
2021-01-12 17.3 15.93 16.35 16.21 99600.0 16.21
2021-01-11 17.09 15.87 17.09 16.27 134300.0 16.27
2021-01-08 18.2 16.31 17.75 16.64 172900.0 16.64
2021-01-07 17.86 16.67 16.67 17.69 101900.0 17.69
2021-01-06 18.28 17.04 17.04 17.22 93300.0 17.22
2021-01-05 18.49 16.78 18.08 16.97 120400.0 16.97
2021-01-04 19.36 17.71 18.93 18.08 143200.0 18.08
2020-12-31 19.22 17.56 18.37 18.99 111800.0 18.99
2020-12-30 20.21 15.64 15.64 18.89 377300.0 18.89
2020-12-29 17.13 15.46 16.88 15.64 121700.0 15.64
2020-12-28 17.57 16.44 17.55 16.78 107400.0 16.78
2020-12-24 18.04 17.3 17.6 17.52 49000.0 17.52
2020-12-23 18.1 16.8 17.35 17.6 101000.0 17.6
2020-12-22 18.17 17.26 17.98 17.35 97400.0 17.35
2020-12-21 19.08 17.28 17.53 18.1 135500.0 18.1
2020-12-18 19.25 17.37 19.13 17.7 400400.0 17.7
2020-12-17 19.12 18.5 18.95 18.91 69800.0 18.91
2020-12-16 19.44 18.13 18.72 18.65 48500.0 18.65
2020-12-15 19.43 18.51 19.27 18.82 61700.0 18.82
2020-12-14 19.7 18.69 18.9 18.95 61700.0 18.95
2020-12-11 19.25 17.54 17.54 18.83 188500.0 18.83
2020-12-10 18.19 17.0 18.19 17.53 85000.0 17.53
2020-12-09 18.9 17.69 18.78 17.9 112300.0 17.9
2020-12-08 19.88 18.03 19.33 18.61 122000.0 18.61
2020-12-07 19.56 19.1 19.41 19.28 23400.0 19.28
2020-12-04 19.82 18.41 19.0 19.25 76100.0 19.25
2020-12-03 19.06 18.3 18.47 18.53 37000.0 18.53
2020-12-02 19.14 18.27 19.11 18.43 40300.0 18.43
2020-12-01 19.5 18.95 18.97 19.26 76700.0 19.26
2020-11-30 19.82 18.64 19.62 18.71 73000.0 18.71
2020-11-27 19.6 18.65 18.66 19.47 42100.0 19.47
2020-11-25 19.0 18.26 18.58 18.61 59300.0 18.61
2020-11-24 19.19 18.18 18.33 18.67 139000.0 18.67
2020-11-23 19.01 18.15 18.79 18.25 77100.0 18.25
2020-11-20 19.0 18.29 18.29 18.74 50300.0 18.74
2020-11-19 19.22 18.0 18.0 18.52 67400.0 18.52
2020-11-18 19.88 17.7 19.35 17.97 105500.0 17.97
2020-11-17 19.69 18.98 18.98 19.4 91800.0 19.4
2020-11-16 19.75 18.08 19.15 18.84 125500.0 18.84
2020-11-13 19.23 18.58 18.58 18.8 57700.0 18.8
2020-11-12 19.5 18.2 18.99 18.9 84000.0 18.9
2020-11-11 19.98 16.72 18.31 19.08 199700.0 19.08
2020-11-10 18.75 17.59 18.15 18.07 103600.0 18.07
2020-11-09 20.01 17.1 17.83 18.24 254600.0 18.24
2020-11-06 17.82 16.42 17.13 17.02 98100.0 17.02
2020-11-05 18.49 16.93 18.07 17.09 104500.0 17.09
2020-11-04 18.62 17.52 18.29 18.08 169100.0 18.08
2020-11-03 17.75 16.4 17.23 16.97 198100.0 16.97
2020-11-02 17.38 15.76 17.26 16.86 147600.0 16.86
2020-10-30 17.52 15.55 17.19 17.21 252100.0 17.21
2020-10-29 18.59 15.51 15.76 17.22 344400.0 17.22
2020-10-28 17.0 14.46 15.42 16.02 80800.0 16.02
2020-10-27 15.95 15.32 15.32 15.77 52200.0 15.77
2020-10-26 15.39 14.91 15.01 15.3 22800.0 15.3
2020-10-23 15.8 14.85 15.64 15.24 76200.0 15.24
2020-10-22 17.15 15.13 16.12 15.77 58400.0 15.77
2020-10-21 19.41 15.68 17.32 15.99 346000.0 15.99
2020-10-20 18.16 14.67 15.64 16.95 310100.0 16.95
2020-10-19 16.51 15.16 16.51 15.39 34500.0 15.39
2020-10-16 17.04 15.11 15.22 16.21 144800.0 16.21
2020-10-15 16.05 14.71 15.17 15.37 107700.0 15.37
2020-10-14 15.74 13.76 13.81 14.95 70700.0 14.95
2020-10-13 14.27 12.83 13.12 13.81 86400.0 13.81
2020-10-12 13.76 12.88 12.88 13.3 60900.0 13.3
2020-10-09 14.23 13.06 14.06 13.51 55600.0 13.51
2020-10-08 14.48 13.98 14.48 14.02 36200.0 14.02
2020-10-07 14.29 14.04 14.09 14.23 35600.0 14.23
2020-10-06 14.09 12.48 13.92 13.84 33300.0 13.84
2020-10-05 13.9 12.36 12.36 13.82 28800.0 13.82
2020-10-02 13.18 12.01 12.68 12.97 30700.0 12.97
2020-10-01 12.98 12.43 12.8 12.88 68400.0 12.88
2020-09-30 13.13 12.02 12.64 12.59 40700.0 12.59
2020-09-29 13.16 12.44 12.44 12.63 20600.0 12.63
2020-09-28 13.09 12.75 12.95 12.82 19500.0 12.82
2020-09-25 12.94 12.57 12.74 12.89 31600.0 12.89
2020-09-24 13.46 12.44 13.46 12.75 43200.0 12.75
2020-09-23 13.67 13.12 13.4 13.45 58600.0 13.45
2020-09-22 13.79 12.68 13.79 13.47 47500.0 13.47
2020-09-21 13.9 12.56 13.6 13.28 120200.0 13.28
2020-09-18 13.9 13.35 13.6 13.79 62900.0 13.79
2020-09-17 13.66 12.54 13.35 13.39 22200.0 13.39
2020-09-16 14.15 13.36 13.9 13.4 40400.0 13.4
2020-09-15 14.19 13.78 13.92 13.88 49300.0 13.88
2020-09-14 14.07 13.34 13.54 13.99 44900.0 13.99
2020-09-11 14.46 12.65 14.05 13.61 25200.0 13.61
2020-09-10 14.34 13.59 13.61 13.84 39300.0 13.84
2020-09-09 13.99 12.82 13.3 13.46 23700.0 13.46
2020-09-08 13.32 12.51 13.05 13.03 31200.0 13.03
2020-09-04 13.98 12.4 12.53 13.05 101900.0 13.05
2020-09-03 12.7 12.1 12.7 12.31 59300.0 12.31
2020-09-02 12.9 12.1 12.58 12.73 37500.0 12.73
2020-09-01 13.03 12.49 12.97 12.64 25600.0 12.64
2020-08-31 13.44 12.9 13.38 13.1 68100.0 13.1
2020-08-28 13.49 12.65 12.99 13.47 28800.0 13.47
2020-08-27 12.93 11.64 12.93 12.77 31900.0 12.77
2020-08-26 12.99 12.52 12.98 12.74 35900.0 12.74
2020-08-25 12.98 12.66 12.92 12.83 33900.0 12.83
2020-08-24 13.44 12.43 13.44 12.73 29900.0 12.73
2020-08-21 13.93 13.15 13.85 13.3 30700.0 13.3
2020-08-20 13.87 13.45 13.45 13.79 81700.0 13.79
2020-08-19 13.93 12.6 13.56 13.47 56900.0 13.47
2020-08-18 13.63 12.76 12.95 13.63 37300.0 13.63
2020-08-17 13.1 12.55 12.71 13.1 94200.0 13.1
2020-08-14 12.87 11.97 12.26 12.7 30300.0 12.7
2020-08-13 12.93 11.9 12.75 12.44 36700.0 12.44
2020-08-12 12.92 11.38 11.5 12.75 85800.0 12.75
2020-08-11 12.16 11.27 11.85 11.43 274300.0 11.43
2020-08-10 11.92 11.6 11.6 11.77 54100.0 11.77
2020-08-07 11.65 11.15 11.23 11.6 34200.0 11.6
2020-08-06 11.43 10.34 11.32 11.21 36000.0 11.21
2020-08-05 11.95 11.0 11.3 11.28 41600.0 11.28
2020-08-04 11.16 10.28 10.93 11.11 51400.0 11.11
2020-08-03 11.05 9.69 9.89 10.94 293000.0 10.94
2020-07-31 10.1 9.62 10.1 9.83 80100.0 9.83
2020-07-30 10.29 9.9 10.11 10.09 91200.0 10.09
2020-07-29 11.04 10.04 11.04 10.25 148000.0 10.25
2020-07-28 11.63 10.88 11.63 11.06 110700.0 11.06
2020-07-27 12.05 11.54 11.74 11.69 51800.0 11.69
2020-07-24 12.41 11.69 12.41 11.72 62900.0 11.72
2020-07-23 13.12 12.42 12.62 12.54 75100.0 12.54
2020-07-22 12.87 12.46 12.87 12.66 72400.0 12.66
2020-07-21 13.1 12.37 12.6 12.94 182700.0 12.94
2020-07-20 12.49 12.1 12.16 12.43 52700.0 12.43
2020-07-17 12.61 12.18 12.36 12.28 83800.0 12.28
2020-07-16 12.42 12.13 12.29 12.37 81500.0 12.37
2020-07-15 12.56 11.69 11.85 12.39 117200.0 12.39
2020-07-14 11.63 11.06 11.5 11.56 138800.0 11.56
2020-07-13 12.4 11.39 12.4 11.5 78900.0 11.5
2020-07-10 12.6 12.09 12.11 12.31 71000.0 12.31
2020-07-09 12.19 11.58 11.75 12.18 161900.0 12.18
2020-07-08 12.08 11.43 11.86 11.76 66800.0 11.76
2020-07-07 12.9 11.81 12.44 11.86 72000.0 11.86
2020-07-06 13.31 12.15 13.31 12.61 200500.0 12.61
2020-07-02 13.11 12.13 12.45 12.97 175200.0 12.97
2020-07-01 12.59 11.91 12.59 12.12 146600.0 12.12
2020-06-30 12.88 11.53 12.56 12.1 180600.0 12.1
2020-06-29 12.72 12.19 12.69 12.66 121300.0 12.66
2020-06-26 12.68 11.62 11.62 12.45 520800.0 12.45
2020-06-25 12.04 11.15 11.2 11.81 82300.0 11.81
2020-06-24 12.99 11.23 12.63 11.27 154700.0 11.27
2020-06-23 13.64 11.11 11.11 12.9 408800.0 12.9
2020-06-22 11.23 10.87 11.0 10.89 162600.0 10.89
2020-06-19 11.28 10.32 10.39 10.93 513200.0 10.93
2020-06-18 10.29 9.62 9.79 10.15 611700.0 10.15
2020-06-17 10.34 9.8 10.02 9.84 285700.0 9.84
2020-06-16 10.56 10.08 10.55 10.2 181100.0 10.2
2020-06-15 11.44 10.35 11.44 10.4 330400.0 10.4
2020-06-12 11.22 10.0 10.59 10.41 140600.0 10.41
2020-06-11 11.07 9.96 10.98 10.12 94000.0 10.12
2020-06-10 11.7 10.94 11.61 11.39 65500.0 11.39
2020-06-09 12.0 11.5 11.64 11.59 41400.0 11.59
2020-06-08 12.04 11.61 12.04 11.72 69700.0 11.72
2020-06-05 12.6 11.56 12.07 11.71 71300.0 11.71
2020-06-04 11.89 11.3 11.42 11.7 34600.0 11.7
2020-06-03 11.84 11.3 11.35 11.6 38600.0 11.6
2020-06-02 11.23 10.75 10.87 11.09 49200.0 11.09
2020-06-01 11.65 10.89 11.3 10.89 83800.0 10.89
2020-05-29 11.4 10.71 10.79 11.25 65500.0 11.25
2020-05-28 11.75 10.83 11.59 10.86 43300.0 10.86
2020-05-27 11.63 10.58 11.63 11.38 43800.0 11.38
2020-05-26 11.81 11.21 11.63 11.33 130600.0 11.33
2020-05-22 11.55 11.0 11.44 11.34 77700.0 11.34
2020-05-21 11.69 11.1 11.42 11.37 90800.0 11.37
2020-05-20 12.43 10.95 11.51 11.52 67200.0 11.52
2020-05-19 12.53 11.34 12.53 11.34 157500.0 11.34
2020-05-18 13.16 10.33 10.49 12.85 434100.0 12.85
2020-05-15 10.31 9.42 9.64 10.15 61400.0 10.15
2020-05-14 10.18 9.31 10.01 9.69 75200.0 9.69
2020-05-13 10.43 9.03 9.94 10.34 102800.0 10.34
2020-05-12 10.64 9.84 10.63 9.95 118500.0 9.95
2020-05-11 10.9 9.95 10.03 10.48 110900.0 10.48
2020-05-08 10.37 10.01 10.12 10.12 82400.0 10.12
2020-05-07 10.7 9.97 10.7 10.01 74000.0 10.01
2020-05-06 10.75 10.22 10.65 10.26 76700.0 10.26
2020-05-05 11.39 10.63 11.17 10.73 104700.0 10.73
2020-05-04 11.8 10.38 10.68 10.93 100800.0 10.93
2020-05-01 10.97 9.77 10.5 10.73 109900.0 10.73
2020-04-30 11.7 10.83 11.54 10.91 79500.0 10.91
2020-04-29 12.14 11.13 11.56 11.82 72900.0 11.82
2020-04-28 11.41 10.9 11.23 11.09 63400.0 11.09
2020-04-27 11.33 10.77 11.26 10.91 83900.0 10.91
2020-04-24 11.23 10.23 10.23 11.14 66800.0 11.14
2020-04-23 11.45 10.02 11.19 10.19 69800.0 10.19
2020-04-22 11.57 10.91 11.33 11.24 76900.0 11.24
2020-04-21 11.13 10.54 10.86 10.91 82400.0 10.91
2020-04-20 11.46 10.86 10.86 11.2 111500.0 11.2
2020-04-17 11.2 10.2 10.3 11.11 89400.0 11.11
2020-04-16 10.41 9.64 9.94 10.07 128900.0 10.07
2020-04-15 10.98 9.28 9.98 9.98 135600.0 9.98
2020-04-14 10.35 9.51 9.51 10.3 179400.0 10.3
2020-04-13 9.76 9.06 9.43 9.3 110500.0 9.3
2020-04-09 9.67 8.86 9.01 9.51 182700.0 9.51
2020-04-08 8.85 7.82 7.82 8.77 153400.0 8.77
2020-04-07 8.01 7.52 7.67 7.71 234600.0 7.71
2020-04-06 7.87 7.26 7.79 7.55 235600.0 7.55
2020-04-03 7.69 6.86 7.4 7.59 125300.0 7.59
2020-04-02 7.59 6.84 7.04 7.43 97800.0 7.43
2020-04-01 7.64 6.31 7.48 6.75 128900.0 6.75
2020-03-31 7.75 7.4 7.54 7.65 184600.0 7.65
2020-03-30 7.93 7.34 7.34 7.55 118200.0 7.55
2020-03-27 7.75 7.27 7.57 7.28 148500.0 7.28
2020-03-26 7.78 7.21 7.33 7.69 336900.0 7.69
2020-03-25 8.0 6.91 7.7 7.29 156100.0 7.29
2020-03-24 7.82 7.14 7.39 7.68 170300.0 7.68
2020-03-23 7.45 6.53 7.05 7.06 164800.0 7.06
2020-03-20 7.14 5.63 6.49 6.85 203200.0 6.85
2020-03-19 6.58 5.64 5.74 6.58 191300.0 6.58
2020-03-18 7.54 5.61 7.2 5.8 225900.0 5.8
2020-03-17 7.64 6.58 7.36 7.54 177200.0 7.54
2020-03-16 7.56 6.55 6.55 7.22 193000.0 7.22
2020-03-13 8.21 6.92 8.21 7.07 330600.0 7.07
2020-03-12 9.33 7.55 8.34 7.83 149000.0 7.83
2020-03-11 10.27 8.72 10.25 8.86 260900.0 8.86
2020-03-10 12.07 10.3 12.07 10.4 250400.0 10.4
2020-03-09 12.65 11.94 12.56 12.02 103800.0 12.02
2020-03-06 13.5 12.3 13.1 13.29 204000.0 13.29
2020-03-05 14.41 13.01 13.89 13.52 227500.0 13.52
2020-03-04 14.85 13.88 14.55 14.2 126800.0 14.2
2020-03-03 14.81 14.0 14.61 14.26 133800.0 14.26
2020-03-02 14.33 13.43 13.64 14.33 533400.0 14.33
2020-02-28 13.81 12.94 12.94 13.45 164800.0 13.45
2020-02-27 14.5 13.21 13.44 13.38 134800.0 13.38
2020-02-26 13.78 13.3 13.47 13.76 233300.0 13.76
2020-02-25 13.62 13.16 13.36 13.35 66700.0 13.35
2020-02-24 13.56 12.93 13.46 13.29 47300.0 13.29
2020-02-21 14.18 13.84 14.13 13.96 43300.0 13.96
2020-02-20 14.81 13.92 14.41 14.15 49000.0 14.15
2020-02-19 15.53 14.51 15.21 14.54 53200.0 14.54
2020-02-18 15.43 14.82 15.07 15.12 44000.0 15.12