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

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

5.450 +0.160 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.110 7.480 7.100 7.440 12,451 +0.14(+1.92%)
Jan 30, 2024 7.180 8.380 7.040 7.300 92,856 +0.36(+5.19%)
Jan 29, 2024 5.930 7.000 5.740 6.940 62,799 +1.37(+24.60%)
Jan 26, 2024 5.750 5.950 5.405 5.570 30,009 +0.48(+9.43%)
Jan 25, 2024 5.390 5.390 5.000 5.090 10,971 -0.37(-6.78%)
Jan 24, 2024 5.830 5.830 5.080 5.460 17,412 -0.14(-2.52%)
Jan 23, 2024 5.450 6.250 5.112 5.601 27,217 +0.48(+9.39%)
Jan 22, 2024 5.070 5.790 4.820 5.120 57,563 +0.34(+7.09%)
Jan 19, 2024 4.560 4.835 4.245 4.781 37,655 +0.51(+12.06%)
Jan 18, 2024 3.680 4.500 3.590 4.266 19,463 +0.75(+21.21%)
Jan 17, 2024 3.560 3.560 3.510 3.520 842 +0.11(+3.23%)
Jan 16, 2024 3.700 3.700 3.357 3.410 3,118 +0.00(+0.00%)
Jan 12, 2024 3.690 3.690 3.400 3.410 2,790 +0.14(+4.40%)
Jan 11, 2024 3.400 3.720 3.266 3.266 2,677 -0.09(-2.79%)
Jan 09, 2024 3.360 233 +0.01(+0.30%)
Jan 08, 2024 3.200 3.350 3.200 3.350 1,122 -0.23(-6.42%)
Jan 05, 2024 3.480 3.580 3.480 3.580 2,290 -0.02(-0.63%)
Jan 04, 2024 3.720 3.720 3.257 3.603 5,776 +0.10(+2.93%)
Jan 03, 2024 3.380 3.730 3.030 3.500 14,306 +0.44(+14.19%)
Jan 02, 2024 2.940 3.065 2.860 3.065 14,073 +0.21(+7.17%)
Dec 29, 2023 2.880 3.100 2.860 2.860 3,874 -0.07(-2.39%)
Dec 28, 2023 2.900 3.125 2.680 2.930 15,670 +0.03(+1.03%)
Dec 27, 2023 3.000 3.010 2.800 2.900 2,975 -0.10(-3.33%)
Dec 26, 2023 3.160 3.260 2.800 3.000 14,890 -0.05(-1.64%)
Dec 22, 2023 3.165 3.165 2.980 3.050 2,724 +0.08(+2.75%)
Dec 21, 2023 3.060 3.060 2.900 2.968 3,057 -0.10(-3.24%)
Dec 20, 2023 3.340 3.340 3.043 3.068 2,206 -0.07(-2.30%)
Dec 19, 2023 3.060 3.160 2.930 3.140 6,272 -0.14(-4.23%)
Dec 18, 2023 3.250 3.380 3.141 3.279 7,264 +0.20(+6.45%)
Dec 15, 2023 3.010 3.230 3.010 3.080 3,184 -0.11(-3.45%)
Dec 14, 2023 3.260 3.421 3.060 3.190 11,511 -0.07(-2.15%)
Dec 13, 2023 3.240 3.504 3.180 3.260 4,706 +0.25(+8.31%)
Dec 12, 2023 3.240 3.380 2.860 3.010 17,175 -0.34(-10.15%)
Dec 11, 2023 3.460 3.635 3.260 3.350 7,200 -0.54(-13.88%)
Dec 08, 2023 3.240 3.890 3.061 3.890 6,160 +0.51(+14.92%)
Dec 07, 2023 3.400 3.400 3.282 3.385 5,102 -0.01(-0.15%)
Dec 06, 2023 3.350 3.390 3.195 3.390 5,032 -0.05(-1.51%)
Dec 05, 2023 3.570 3.780 3.100 3.442 12,412 +0.14(+4.30%)
Dec 04, 2023 3.645 3.720 3.275 3.300 32,065 -0.63(-16.03%)
Dec 01, 2023 4.190 4.190 3.770 3.930 3,405 -0.22(-5.30%)
Nov 30, 2023 4.020 4.180 3.907 4.150 2,419 +0.14(+3.49%)
Nov 29, 2023 4.240 4.250 3.720 4.010 14,765 -0.13(-3.14%)
Nov 28, 2023 3.400 4.560 3.350 4.140 38,680 +0.61(+17.28%)
Nov 27, 2023 3.500 3.740 3.367 3.530 7,338 +0.16(+4.84%)
Nov 24, 2023 3.296 3.367 2.970 3.367 3,911 +0.21(+6.55%)
Nov 22, 2023 3.490 3.490 2.830 3.160 17,109 +0.07(+2.27%)
Nov 21, 2023 3.090 3.090 3.090 3.090 418 -0.03(-1.10%)
Nov 20, 2023 3.305 3.305 3.124 3.124 6,496 -0.36(-10.22%)
Nov 17, 2023 3.550 3.600 3.190 3.480 10,852 +0.12(+3.57%)
Nov 16, 2023 3.550 3.720 3.330 3.360 28,166 -0.15(-4.15%)
Nov 15, 2023 3.330 3.505 3.330 3.505 1,139 +0.11(+3.15%)
Nov 14, 2023 3.500 3.570 3.270 3.398 10,403 -0.00(-0.05%)
Nov 13, 2023 3.210 3.420 3.160 3.400 4,583 +0.03(+0.78%)
Nov 10, 2023 3.250 3.380 3.000 3.374 10,553 +0.22(+7.10%)
Nov 09, 2023 3.960 3.960 3.150 3.150 24,711 -0.46(-12.74%)
Nov 08, 2023 3.600 3.790 3.280 3.610 73,808 +0.36(+11.08%)
Nov 07, 2023 3.150 3.465 3.150 3.250 29,299 +0.05(+1.56%)
Nov 06, 2023 2.990 3.300 2.966 3.200 25,688 +0.35(+12.28%)
Nov 03, 2023 2.600 2.856 2.600 2.850 104,515 +0.48(+20.25%)
Nov 02, 2023 2.310 2.660 2.140 2.370 83,749 +0.22(+10.23%)
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.