ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.185 +0.005 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2025 2.110 2.270 2.100 2.185 72,274 +0.14(+6.59%)
Jul 15, 2025 2.250 2.320 2.000 2.050 57,478 -0.27(-11.64%)
Jul 14, 2025 2.190 2.590 2.103 2.320 353,398 +0.32(+16.00%)
Jul 11, 2025 1.700 2.260 1.690 2.000 393,408 +0.38(+23.46%)
Jul 10, 2025 1.600 1.640 1.600 1.620 13,171 +0.01(+0.62%)
Jul 09, 2025 1.610 1.645 1.600 1.610 18,630 +0.02(+1.26%)
Jul 08, 2025 1.643 1.650 1.585 1.590 14,578 -0.02(-1.24%)
Jul 07, 2025 1.660 1.690 1.610 1.610 14,669 +0.00(+0.00%)
Jul 03, 2025 1.600 1.650 1.598 1.610 21,507 +0.03(+1.90%)
Jul 02, 2025 1.550 1.690 1.550 1.580 46,754 +0.02(+1.28%)
Jul 01, 2025 1.640 1.850 1.547 1.560 14,676 -0.04(-2.50%)
Jun 30, 2025 1.420 1.665 1.420 1.600 55,215 +0.17(+11.89%)
Jun 27, 2025 1.430 1.560 1.430 1.430 59,068 +0.00(+0.00%)
Jun 26, 2025 1.500 1.570 1.430 1.430 119,110 -0.14(-8.92%)
Jun 25, 2025 1.690 1.720 1.560 1.570 32,919 -0.08(-4.85%)
Jun 24, 2025 1.490 1.762 1.480 1.650 20,085 +0.11(+7.14%)
Jun 23, 2025 1.710 1.790 1.510 1.540 34,255 -0.10(-6.10%)
Jun 20, 2025 1.660 1.750 1.630 1.640 14,521 -0.05(-2.96%)
Jun 18, 2025 1.790 1.790 1.680 1.690 14,006 +0.00(+0.00%)
Jun 17, 2025 1.730 1.750 1.686 1.690 27,085 -0.01(-0.59%)
Jun 16, 2025 1.760 1.780 1.700 1.700 17,503 -0.02(-1.16%)
Jun 13, 2025 1.740 1.750 1.710 1.720 7,837 -0.03(-1.71%)
Jun 12, 2025 1.810 1.810 1.750 1.750 7,973 -0.06(-3.31%)
Jun 11, 2025 1.855 1.892 1.800 1.810 15,184 -0.04(-2.16%)
Jun 10, 2025 1.900 1.900 1.830 1.850 25,503 +0.06(+3.35%)
Jun 09, 2025 1.890 1.890 1.780 1.790 15,943 +0.05(+2.87%)
Jun 06, 2025 1.868 1.868 1.700 1.740 28,123 +0.06(+3.58%)
Jun 05, 2025 1.670 1.735 1.664 1.680 27,075 -0.04(-2.05%)
Jun 04, 2025 1.720 1.720 1.661 1.715 11,965 +0.09(+5.21%)
Jun 03, 2025 1.670 1.710 1.610 1.630 30,874 -0.01(-0.61%)
Jun 02, 2025 1.700 1.731 1.639 1.640 13,959 -0.07(-4.09%)
May 30, 2025 1.710 1.710 1.650 1.710 4,614 -0.04(-2.07%)
May 29, 2025 1.720 1.760 1.690 1.746 24,011 -0.01(-0.47%)
May 28, 2025 1.765 1.790 1.720 1.754 8,837 -0.01(-0.32%)
May 27, 2025 1.830 1.830 1.740 1.760 11,759 -0.04(-2.22%)
May 23, 2025 1.800 1.800 1.710 1.800 3,846 +0.09(+5.26%)
May 22, 2025 1.775 1.775 1.660 1.710 15,001 -0.04(-2.29%)
May 21, 2025 1.890 1.900 1.750 1.750 34,456 -0.11(-5.91%)
May 20, 2025 1.910 1.913 1.795 1.860 18,212 +0.00(+0.00%)
May 19, 2025 2.000 2.000 1.850 1.860 21,546 -0.14(-7.00%)
May 16, 2025 1.930 2.040 1.910 2.000 21,822 +0.06(+3.09%)
May 15, 2025 1.990 2.000 1.900 1.940 37,623 +0.03(+1.41%)
May 14, 2025 1.960 2.040 1.870 1.913 78,841 -0.02(-0.88%)
May 13, 2025 2.042 2.042 1.860 1.930 33,742 -0.08(-3.98%)
May 12, 2025 2.000 2.020 1.928 2.010 21,656 +0.01(+0.50%)
May 09, 2025 2.030 2.030 1.968 2.000 13,748 -0.06(-2.91%)
May 08, 2025 2.000 2.151 1.943 2.060 60,044 +0.06(+3.00%)
May 07, 2025 2.040 2.150 1.950 2.000 97,036 +0.01(+0.50%)
May 06, 2025 1.880 2.060 1.820 1.990 77,742 +0.04(+2.21%)
May 05, 2025 1.730 1.976 1.690 1.947 48,236 +0.20(+11.26%)
May 02, 2025 1.541 1.800 1.524 1.750 41,105 +0.20(+12.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.