Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.280 -0.230 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 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 (%)
Aug 05, 2024 4.350 4.430 3.995 4.280 23,096 -0.23(-5.10%)
Aug 02, 2024 4.520 4.529 4.350 4.510 7,390 +0.03(+0.67%)
Aug 01, 2024 4.540 4.740 4.400 4.480 10,987 -0.19(-4.07%)
Jul 31, 2024 5.130 5.130 4.399 4.670 19,679 -0.47(-9.14%)
Jul 30, 2024 4.590 5.480 4.249 5.140 247,293 +0.99(+23.86%)
Jul 29, 2024 4.000 4.500 4.000 4.150 32,209 +0.21(+5.33%)
Jul 26, 2024 3.911 3.988 3.911 3.940 1,922 +0.06(+1.55%)
Jul 25, 2024 4.020 4.370 3.800 3.880 41,796 -0.33(-7.84%)
Jul 24, 2024 4.030 4.550 4.030 4.210 8,528 +0.22(+5.51%)
Jul 23, 2024 3.990 4.010 3.710 3.990 23,420 -0.02(-0.50%)
Jul 22, 2024 4.070 4.500 3.950 4.010 33,088 -0.12(-2.91%)
Jul 19, 2024 4.140 4.440 4.050 4.130 14,302 -0.04(-0.96%)
Jul 18, 2024 4.500 4.920 4.150 4.170 35,740 -0.43(-9.35%)
Jul 17, 2024 4.880 4.880 4.486 4.600 16,139 -0.28(-5.74%)
Jul 16, 2024 4.860 4.970 4.560 4.880 8,473 +0.07(+1.46%)
Jul 15, 2024 4.890 4.890 4.510 4.810 7,962 -0.08(-1.64%)
Jul 12, 2024 4.640 5.000 4.600 4.890 22,916 +0.17(+3.60%)
Jul 11, 2024 4.640 4.847 4.500 4.720 27,352 +0.14(+3.06%)
Jul 10, 2024 4.470 4.970 4.308 4.580 40,752 +0.14(+3.15%)
Jul 09, 2024 4.300 4.638 4.105 4.440 26,664 +0.19(+4.47%)
Jul 08, 2024 4.320 4.420 3.910 4.250 31,826 +0.01(+0.24%)
Jul 05, 2024 4.240 4.250 4.113 4.240 4,922 -0.02(-0.47%)
Jul 03, 2024 4.290 4.330 4.100 4.260 31,259 +0.25(+6.23%)
Jul 02, 2024 4.290 4.350 3.885 4.010 33,636 -0.24(-5.65%)
Jul 01, 2024 3.920 4.390 3.710 4.250 44,257 +0.29(+7.32%)
Jun 28, 2024 3.200 3.960 3.170 3.960 246,710 +0.81(+25.71%)
Jun 27, 2024 3.870 3.920 3.062 3.150 834,007 -1.51(-32.40%)
Jun 26, 2024 5.050 5.130 4.450 4.660 91,942 -0.52(-10.04%)
Jun 25, 2024 5.150 5.250 5.070 5.180 18,742 -0.07(-1.33%)
Jun 24, 2024 5.350 5.400 5.159 5.250 23,147 -0.10(-1.87%)
Jun 21, 2024 5.170 5.400 5.170 5.350 21,854 +0.15(+2.88%)
Jun 20, 2024 4.900 5.583 4.900 5.200 47,152 +0.16(+3.17%)
Jun 18, 2024 4.470 5.420 4.470 5.040 18,076 +0.19(+3.92%)
Jun 17, 2024 4.870 4.930 4.710 4.850 3,277 -0.03(-0.61%)
Jun 14, 2024 5.020 5.090 4.870 4.880 11,403 -0.16(-3.17%)
Jun 13, 2024 5.000 5.280 5.000 5.040 6,990 -0.02(-0.40%)
Jun 12, 2024 5.150 5.240 5.050 5.060 3,820 -0.17(-3.25%)
Jun 11, 2024 5.030 5.230 5.030 5.230 2,450 +0.17(+3.36%)
Jun 10, 2024 5.050 5.468 5.050 5.060 2,796 -0.05(-0.98%)
Jun 07, 2024 5.040 5.200 5.040 5.110 1,644 -0.12(-2.29%)
Jun 06, 2024 5.210 5.260 5.020 5.230 2,010 -0.16(-3.06%)
Jun 05, 2024 5.460 5.460 5.140 5.395 3,385 -0.23(-4.09%)
Jun 04, 2024 5.550 5.850 5.500 5.625 4,856 -0.07(-1.14%)
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.