Skip to main content

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

4.190 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.870 4.200 3.870 4.190 11,528 +0.00(+0.00%)
Mar 26, 2024 4.100 4.190 4.000 4.190 1,242 +0.06(+1.45%)
Mar 25, 2024 4.050 4.170 4.010 4.130 3,050 +0.01(+0.24%)
Mar 22, 2024 3.730 4.190 3.710 4.120 6,219 +0.29(+7.57%)
Mar 21, 2024 3.460 3.940 3.460 3.830 34,371 +0.37(+10.69%)
Mar 20, 2024 3.430 3.580 3.310 3.460 7,110 +0.07(+2.06%)
Mar 19, 2024 4.020 4.060 3.370 3.390 16,915 -0.21(-5.83%)
Mar 18, 2024 3.900 4.097 3.420 3.600 37,715 -0.34(-8.63%)
Mar 15, 2024 4.400 4.615 3.940 3.940 135,167 -0.42(-9.63%)
Mar 14, 2024 4.340 4.651 4.340 4.360 14,323 +0.02(+0.46%)
Mar 13, 2024 4.390 4.597 4.340 4.340 34,161 -0.16(-3.56%)
Mar 12, 2024 4.500 4.620 4.430 4.500 31,861 +0.07(+1.58%)
Mar 11, 2024 4.550 4.790 4.400 4.430 34,121 -0.07(-1.56%)
Mar 08, 2024 4.486 4.770 4.360 4.500 27,775 +0.07(+1.58%)
Mar 07, 2024 4.370 4.685 4.370 4.430 37,562 -0.07(-1.56%)
Mar 06, 2024 4.560 4.590 4.421 4.500 25,112 +0.11(+2.51%)
Mar 05, 2024 4.590 4.620 4.360 4.390 26,872 -0.11(-2.44%)
Mar 04, 2024 4.680 4.690 4.424 4.500 31,853 +0.03(+0.67%)
Mar 01, 2024 4.520 4.610 4.400 4.470 35,109 +0.09(+2.05%)
Feb 29, 2024 4.360 4.677 4.360 4.380 8,152 +0.01(+0.32%)
Feb 28, 2024 4.490 4.570 4.310 4.366 3,160 -0.13(-2.97%)
Feb 27, 2024 4.490 4.530 4.300 4.500 6,274 -0.02(-0.40%)
Feb 26, 2024 4.545 4.545 4.471 4.518 7,802 +0.03(+0.62%)
Feb 23, 2024 4.500 4.710 4.270 4.490 13,989 +0.08(+1.93%)
Feb 22, 2024 4.510 4.510 4.276 4.405 3,410 -0.08(-1.67%)
Feb 21, 2024 4.480 4.500 4.304 4.480 5,148 +0.12(+2.75%)
Feb 20, 2024 4.600 4.900 4.350 4.360 26,066 -0.13(-2.90%)
Feb 16, 2024 4.960 5.101 4.430 4.490 33,211 -0.02(-0.44%)
Feb 15, 2024 4.800 4.990 4.300 4.510 42,690 -0.34(-7.01%)
Feb 14, 2024 5.525 5.525 4.830 4.850 23,779 -0.38(-7.27%)
Feb 13, 2024 5.750 5.750 5.125 5.230 21,634 -0.47(-8.21%)
Feb 12, 2024 5.550 5.880 5.310 5.698 11,642 -0.10(-1.76%)
Feb 09, 2024 5.020 5.890 5.020 5.800 3,948 +0.69(+13.50%)
Feb 08, 2024 5.370 5.571 4.910 5.110 16,936 -0.57(-9.99%)
Feb 07, 2024 5.590 5.900 5.430 5.677 8,695 +0.37(+6.92%)
Feb 06, 2024 5.000 5.480 5.000 5.310 6,762 +0.21(+4.12%)
Feb 05, 2024 5.400 5.750 4.863 5.100 9,409 -0.48(-8.60%)
Feb 02, 2024 6.250 6.560 4.850 5.580 27,160 -0.62(-10.00%)
Feb 01, 2024 7.110 7.760 6.170 6.200 28,169 -1.24(-16.67%)
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%)
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.