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)

4.270 +0.170 (+4.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 4.160 4.270 3.920 4.270 36,366 +0.17(+4.15%)
Nov 26, 2025 3.647 4.151 3.647 4.100 38,462 +0.15(+3.80%)
Nov 25, 2025 4.090 4.495 3.880 3.950 124,194 -0.24(-5.73%)
Nov 24, 2025 3.310 4.210 3.200 4.190 1,256,627 +0.90(+27.36%)
Nov 21, 2025 3.170 3.290 3.029 3.290 17,357 +0.13(+4.11%)
Nov 20, 2025 3.250 3.300 3.160 3.160 14,113 +0.00(+0.13%)
Nov 19, 2025 3.020 3.355 3.000 3.156 83,789 +0.09(+2.80%)
Nov 18, 2025 3.010 3.180 3.010 3.070 7,586 -0.07(-2.35%)
Nov 17, 2025 3.000 3.190 3.000 3.144 7,796 +0.14(+4.80%)
Nov 14, 2025 3.130 3.143 3.000 3.000 7,883 -0.23(-7.12%)
Nov 13, 2025 3.250 3.300 3.020 3.230 27,426 -0.11(-3.29%)
Nov 12, 2025 3.230 3.380 3.170 3.340 33,797 +0.13(+4.05%)
Nov 11, 2025 3.060 3.390 3.060 3.210 31,434 +0.15(+4.90%)
Nov 10, 2025 3.130 3.195 2.970 3.060 13,685 +0.02(+0.66%)
Nov 07, 2025 2.970 3.090 2.960 3.040 15,079 -0.02(-0.65%)
Nov 06, 2025 2.970 3.096 2.960 3.060 17,379 +0.09(+3.03%)
Nov 05, 2025 2.960 3.110 2.960 2.970 18,422 -0.08(-2.62%)
Nov 04, 2025 2.950 3.130 2.950 3.050 27,162 +0.06(+2.01%)
Nov 03, 2025 2.970 3.030 2.960 2.990 40,087 +0.03(+1.01%)
Oct 31, 2025 3.030 3.030 2.960 2.960 11,076 -0.03(-1.00%)
Oct 30, 2025 2.960 2.995 2.960 2.990 19,221 +0.02(+0.67%)
Oct 29, 2025 3.090 3.090 2.960 2.970 39,464 -0.14(-4.50%)
Oct 28, 2025 3.030 3.140 2.960 3.110 25,203 +0.08(+2.64%)
Oct 27, 2025 3.045 3.120 3.000 3.030 20,673 +0.02(+0.80%)
Oct 24, 2025 3.040 3.155 2.960 3.006 34,611 -0.06(-2.08%)
Oct 23, 2025 2.960 3.070 2.960 3.070 35,953 +0.05(+1.66%)
Oct 22, 2025 3.150 3.222 2.960 3.020 57,138 -0.11(-3.51%)
Oct 21, 2025 3.200 3.220 3.123 3.130 15,212 -0.06(-1.88%)
Oct 20, 2025 3.035 3.260 3.035 3.190 13,979 -0.02(-0.62%)
Oct 17, 2025 3.230 3.230 3.072 3.210 23,586 -0.04(-1.23%)
Oct 16, 2025 3.190 3.250 3.161 3.250 35,236 +0.11(+3.50%)
Oct 15, 2025 3.240 3.330 3.130 3.140 76,981 -0.11(-3.38%)
Oct 14, 2025 3.300 3.320 3.160 3.250 29,741 -0.01(-0.31%)
Oct 13, 2025 3.160 3.410 3.148 3.260 40,914 +0.09(+3.00%)
Oct 10, 2025 3.380 3.650 3.060 3.165 241,690 -0.21(-6.36%)
Oct 09, 2025 3.200 3.380 3.200 3.380 20,438 +0.19(+6.09%)
Oct 08, 2025 3.310 3.320 2.960 3.186 71,174 -0.20(-6.02%)
Oct 07, 2025 3.230 3.420 3.210 3.390 17,497 +0.14(+4.31%)
Oct 06, 2025 3.200 3.440 3.200 3.250 48,295 +0.05(+1.56%)
Oct 03, 2025 3.090 3.250 3.070 3.200 66,051 +0.15(+4.92%)
Oct 02, 2025 3.060 3.230 3.020 3.050 55,363 -0.01(-0.33%)
Oct 01, 2025 3.030 3.080 3.030 3.060 10,178 -0.02(-0.51%)
Sep 30, 2025 3.020 3.150 2.971 3.076 44,582 -0.01(-0.46%)
Sep 29, 2025 3.070 3.210 2.970 3.090 21,621 +0.01(+0.32%)
Sep 26, 2025 3.050 3.100 2.990 3.080 15,997 +0.07(+2.33%)
Sep 25, 2025 3.140 3.200 3.010 3.010 35,737 -0.12(-3.83%)
Sep 24, 2025 3.160 3.280 3.000 3.130 123,183 +0.00(+0.00%)
Sep 23, 2025 3.230 3.230 2.960 3.130 86,816 -0.10(-3.10%)
Sep 22, 2025 3.070 3.240 2.994 3.230 26,078 +0.21(+6.95%)
Sep 19, 2025 3.210 3.210 2.960 3.020 26,591 -0.19(-5.92%)
Sep 18, 2025 3.290 3.286 3.040 3.210 36,952 +0.01(+0.31%)
Sep 17, 2025 3.250 3.308 3.122 3.200 83,823 +0.08(+2.73%)
Sep 16, 2025 3.000 3.120 2.870 3.115 38,905 +0.27(+9.30%)
Sep 15, 2025 3.290 3.290 2.620 2.850 224,868 -0.32(-10.09%)
Sep 12, 2025 3.440 3.440 3.010 3.170 68,521 -0.26(-7.58%)
Sep 11, 2025 3.500 3.600 3.146 3.430 101,793 -0.06(-1.72%)
Sep 10, 2025 3.650 3.730 3.423 3.490 69,259 -0.09(-2.51%)
Sep 09, 2025 3.120 3.650 3.120 3.580 59,121 +0.49(+15.86%)
Sep 08, 2025 3.110 3.250 3.000 3.090 48,016 +0.01(+0.32%)
Sep 05, 2025 3.170 3.260 3.070 3.080 33,051 -0.09(-2.84%)
Sep 04, 2025 3.250 3.380 3.040 3.170 19,693 -0.05(-1.55%)
Sep 03, 2025 3.220 3.250 3.070 3.220 68,505 +0.12(+3.87%)
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 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.