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

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

5.600 -0.050 (-0.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2023 3.510 3.510 3.275 3.280 3,575 -0.22(-6.29%)
Jul 31, 2023 3.450 3.800 3.450 3.500 4,897 -0.04(-0.99%)
Jul 28, 2023 3.412 3.644 3.412 3.535 3,804 +0.04(+1.00%)
Jul 27, 2023 3.610 3.610 3.370 3.500 5,027 +0.02(+0.57%)
Jul 26, 2023 3.505 3.505 3.250 3.480 7,676 +0.10(+2.96%)
Jul 25, 2023 3.500 3.530 3.380 3.380 9,873 -0.22(-6.11%)
Jul 24, 2023 3.700 3.910 3.600 3.600 14,604 -0.11(-2.96%)
Jul 21, 2023 3.760 3.760 3.620 3.710 4,119 +0.11(+3.06%)
Jul 20, 2023 3.790 3.790 3.600 3.600 3,488 -0.01(-0.25%)
Jul 19, 2023 3.650 3.790 3.600 3.609 5,214 -0.05(-1.26%)
Jul 18, 2023 3.820 4.018 3.655 3.655 16,938 -0.22(-5.56%)
Jul 17, 2023 3.800 3.900 3.630 3.870 4,450 +0.19(+5.16%)
Jul 14, 2023 3.750 3.750 3.600 3.680 7,774 -0.02(-0.54%)
Jul 13, 2023 3.950 4.085 3.659 3.700 16,895 -0.15(-4.02%)
Jul 12, 2023 3.780 4.065 3.600 3.855 6,477 +0.25(+7.08%)
Jul 11, 2023 3.815 3.815 3.600 3.600 21,992 -0.09(-2.44%)
Jul 10, 2023 4.040 4.040 3.680 3.690 25,844 -0.17(-4.40%)
Jul 07, 2023 3.880 4.100 3.600 3.860 8,392 -0.14(-3.50%)
Jul 06, 2023 4.310 4.310 3.890 4.000 4,329 -0.44(-9.98%)
Jul 05, 2023 3.813 4.490 3.770 4.444 17,701 +0.51(+13.07%)
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.