Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CalciMedica, Inc. - Common Stock (NQ: CALC )

5.650 +0.050 (+0.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Oct 31, 2023 2.200 2.290 2.200 2.200 5,649 -0.14(-5.98%)
Oct 30, 2023 2.310 2.340 2.200 2.340 2,076 +0.11(+4.93%)
Oct 27, 2023 2.000 2.290 2.000 2.230 13,834 +0.09(+4.21%)
Oct 26, 2023 1.940 2.150 1.810 2.140 17,371 +0.10(+4.90%)
Oct 25, 2023 1.910 2.040 1.750 2.040 32,529 +0.28(+15.91%)
Oct 24, 2023 1.947 1.947 1.760 1.760 1,452 -0.02(-1.12%)
Oct 23, 2023 1.762 1.780 1.762 1.780 1,085 -0.09(-4.81%)
Oct 20, 2023 1.850 2.045 1.850 1.870 1,507 +0.02(+1.08%)
Oct 19, 2023 2.070 2.080 1.750 1.850 149,568 -0.44(-19.18%)
Oct 18, 2023 2.110 2.289 1.970 2.289 8,548 +0.09(+4.04%)
Oct 17, 2023 2.370 2.370 2.150 2.200 17,878 +0.00(+0.00%)
Oct 16, 2023 2.230 2.270 2.040 2.200 8,258 +0.10(+4.76%)
Oct 13, 2023 2.190 2.190 1.950 2.100 14,611 +0.09(+4.37%)
Oct 12, 2023 2.100 2.350 2.012 2.012 8,236 -0.24(-10.75%)
Oct 11, 2023 2.270 2.512 2.000 2.255 211,825 +0.02(+1.10%)
Oct 10, 2023 2.400 2.400 2.230 2.230 2,429 -0.19(-7.85%)
Oct 09, 2023 2.460 2.460 2.420 2.420 800 +0.11(+4.76%)
Oct 06, 2023 2.420 2.433 2.250 2.310 6,651 -0.09(-3.75%)
Oct 05, 2023 2.400 2.480 2.400 2.400 2,648 -0.10(-4.19%)
Oct 04, 2023 2.600 2.600 2.410 2.505 6,776 +0.01(+0.22%)
Oct 03, 2023 2.480 2.650 2.440 2.499 3,948 +0.01(+0.38%)
Oct 02, 2023 2.540 2.700 2.410 2.490 17,633 -0.17(-6.37%)
Sep 29, 2023 2.700 2.700 2.540 2.659 1,319 -0.07(-2.58%)
Sep 28, 2023 2.730 2.730 2.730 2.730 362 -0.04(-1.30%)
Sep 27, 2023 2.690 2.766 2.690 2.766 966 +0.08(+2.82%)
Sep 25, 2023 2.690 244 +0.05(+1.90%)
Sep 22, 2023 2.810 2.990 2.590 2.640 8,990 -0.11(-4.00%)
Sep 21, 2023 2.580 2.850 2.580 2.750 1,592 +0.08(+3.00%)
Sep 20, 2023 3.110 3.185 2.560 2.670 26,969 -0.43(-13.87%)
Sep 19, 2023 3.050 3.170 3.050 3.100 1,156 -0.07(-2.24%)
Sep 18, 2023 3.100 3.171 3.100 3.171 909 -0.03(-0.91%)
Sep 15, 2023 3.190 3.455 3.070 3.200 23,761 -0.16(-4.76%)
Sep 14, 2023 3.350 3.360 3.350 3.360 1,163 +0.08(+2.44%)
Sep 13, 2023 3.350 3.350 3.280 3.280 2,703 -0.01(-0.16%)
Sep 12, 2023 3.440 3.440 3.140 3.285 5,245 +0.07(+2.19%)
Sep 11, 2023 3.190 3.215 3,047 +0.17(+5.41%)
Sep 06, 2023 3.050 0 -0.04(-1.29%)
Sep 05, 2023 3.370 3.370 3.040 3.090 6,091 -0.12(-3.87%)
Sep 01, 2023 3.110 3.380 3.110 3.214 43,539 +0.16(+5.38%)
Aug 31, 2023 3.100 3.100 3.050 3.050 3,326 +0.03(+0.99%)
Aug 30, 2023 3.100 3.100 3.020 3.020 2,199 -0.12(-3.81%)
Aug 29, 2023 3.040 3.140 3.020 3.140 5,049 +0.02(+0.64%)
Aug 28, 2023 3.120 3.120 3.120 3.120 235 -0.03(-0.95%)
Aug 25, 2023 3.160 3.180 3.150 3.150 1,503 -0.05(-1.56%)
Aug 24, 2023 3.200 3.200 3.200 3.200 4,538 -0.09(-2.75%)
Aug 22, 2023 3.291 289 +0.11(+3.41%)
Aug 21, 2023 3.240 3.300 3.177 3.182 5,253 -0.01(-0.36%)
Aug 18, 2023 3.300 3.300 3.080 3.194 8,634 -0.07(-2.03%)
Aug 17, 2023 3.330 3.445 3.080 3.260 9,423 +0.05(+1.68%)
Aug 16, 2023 3.020 3.299 3.020 3.206 29,061 -0.04(-1.35%)
Aug 15, 2023 3.374 3.374 3.250 3.250 1,204 +0.05(+1.56%)
Aug 14, 2023 3.120 3.200 3.000 3.200 7,899 -0.07(-2.08%)
Aug 11, 2023 3.280 3.400 3.181 3.268 1,970 -0.01(-0.36%)
Aug 10, 2023 3.353 3.405 3.065 3.280 3,232 -0.16(-4.65%)
Aug 09, 2023 3.410 3.440 3.410 3.440 2,502 +0.20(+6.06%)
Aug 08, 2023 3.332 3.670 3.200 3.243 3,039 -0.03(-1.05%)
Aug 07, 2023 3.270 3.290 3.245 3.278 4,536 +0.13(+4.02%)
Aug 04, 2023 3.020 3.151 3.010 3.151 2,044 +0.02(+0.74%)
Aug 03, 2023 3.250 3.280 2.990 3.128 223,405 -0.13(-4.05%)
Aug 02, 2023 3.396 3.485 3.230 3.260 10,005 -0.02(-0.61%)
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.