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

2.855 +0.095 (+3.44%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.832 2.860 2.770 2.855 6,638 +0.10(+3.44%)
Dec 23, 2024 2.770 2.847 2.710 2.760 19,255 +0.00(+0.00%)
Dec 20, 2024 2.810 2.890 2.760 2.760 68,617 +0.01(+0.36%)
Dec 19, 2024 2.800 2.800 2.670 2.750 20,105 +0.01(+0.36%)
Dec 18, 2024 2.820 2.900 2.740 2.740 23,521 -0.04(-1.44%)
Dec 17, 2024 2.840 2.840 2.710 2.780 14,884 -0.03(-1.07%)
Dec 16, 2024 2.730 2.830 2.730 2.810 16,793 +0.08(+2.93%)
Dec 13, 2024 2.830 2.830 2.702 2.730 37,537 -0.06(-2.15%)
Dec 12, 2024 2.700 2.840 2.680 2.790 19,071 +0.09(+3.33%)
Dec 11, 2024 2.790 2.860 2.550 2.700 167,613 -0.05(-1.82%)
Dec 10, 2024 2.950 2.960 2.730 2.750 87,680 -0.20(-6.78%)
Dec 09, 2024 2.920 3.030 2.910 2.950 106,400 +0.09(+3.15%)
Dec 06, 2024 3.040 3.049 2.050 2.860 499,898 -0.13(-4.35%)
Dec 05, 2024 3.080 3.270 2.780 2.990 79,221 -0.06(-1.97%)
Dec 04, 2024 3.160 3.200 3.020 3.050 48,783 -0.07(-2.24%)
Dec 03, 2024 3.450 3.460 3.040 3.120 91,162 -0.31(-9.04%)
Dec 02, 2024 3.500 3.500 3.410 3.430 15,139 -0.02(-0.58%)
Nov 29, 2024 3.470 3.490 3.370 3.450 5,464 +0.01(+0.29%)
Nov 27, 2024 3.380 3.490 3.380 3.440 22,468 +0.05(+1.47%)
Nov 26, 2024 3.500 3.531 3.390 3.390 30,381 -0.14(-3.97%)
Nov 25, 2024 3.450 3.550 3.400 3.530 49,972 +0.08(+2.32%)
Nov 22, 2024 3.410 3.480 3.410 3.450 27,231 +0.00(+0.00%)
Nov 21, 2024 3.450 3.460 3.400 3.450 18,341 +0.00(+0.00%)
Nov 20, 2024 3.410 3.450 3.360 3.450 11,816 +0.10(+2.99%)
Nov 19, 2024 3.350 3.470 3.310 3.350 25,557 -0.03(-0.89%)
Nov 18, 2024 3.330 3.430 3.300 3.380 36,776 +0.05(+1.50%)
Nov 15, 2024 3.390 3.440 3.270 3.330 69,836 -0.04(-1.19%)
Nov 14, 2024 3.350 3.450 3.350 3.370 32,758 -0.03(-0.88%)
Nov 13, 2024 3.520 3.520 3.350 3.400 109,172 -0.09(-2.58%)
Nov 12, 2024 3.500 3.560 3.410 3.490 61,280 -0.01(-0.29%)
Nov 11, 2024 3.570 3.600 3.450 3.500 70,259 +0.03(+0.86%)
Nov 08, 2024 3.500 3.570 3.410 3.470 113,353 -0.03(-0.86%)
Nov 07, 2024 3.540 3.550 3.450 3.500 75,024 +0.00(+0.00%)
Nov 06, 2024 3.600 3.600 3.400 3.500 130,848 -0.04(-1.13%)
Nov 05, 2024 3.540 3.690 3.450 3.540 105,024 +0.04(+1.14%)
Nov 04, 2024 3.690 3.700 3.500 3.500 108,197 -0.01(-0.28%)
Nov 01, 2024 3.750 3.750 3.470 3.510 227,044 -0.19(-5.14%)
Oct 31, 2024 3.800 3.850 3.510 3.700 427,617 -1.10(-22.92%)
Oct 30, 2024 4.250 5.650 4.250 4.800 292,474 +0.87(+22.14%)
Oct 29, 2024 4.080 4.100 3.872 3.930 4,770 -0.01(-0.25%)
Oct 28, 2024 4.010 4.030 3.940 3.940 5,307 -0.09(-2.11%)
Oct 25, 2024 3.951 4.100 3.951 4.025 4,748 -0.11(-2.78%)
Oct 24, 2024 4.129 4.140 4.047 4.140 3,544 +0.09(+2.35%)
Oct 23, 2024 4.045 4.045 4.045 4.045 1,208 +0.01(+0.37%)
Oct 22, 2024 3.970 4.140 3.940 4.030 11,402 -0.09(-2.18%)
Oct 21, 2024 4.147 4.147 4.030 4.120 4,224 +0.04(+0.98%)
Oct 18, 2024 4.185 4.185 3.898 4.080 2,727 +0.12(+3.04%)
Oct 17, 2024 4.110 4.116 3.900 3.959 4,121 -0.18(-4.36%)
Oct 16, 2024 3.900 4.150 3.880 4.140 14,012 +0.18(+4.55%)
Oct 15, 2024 4.090 4.180 3.950 3.960 48,374 -0.03(-0.75%)
Oct 14, 2024 3.890 4.180 3.870 3.990 6,345 +0.18(+4.72%)
Oct 11, 2024 3.900 3.940 3.800 3.810 10,688 -0.14(-3.49%)
Oct 10, 2024 3.900 4.046 3.850 3.948 8,787 -0.05(-1.24%)
Oct 09, 2024 3.970 4.290 3.852 3.997 20,992 +0.03(+0.68%)
Oct 08, 2024 4.176 4.176 3.960 3.970 14,541 +0.01(+0.25%)
Oct 07, 2024 4.390 4.390 3.960 3.960 26,602 -0.40(-9.15%)
Oct 04, 2024 4.219 4.359 4.219 4.359 1,366 -0.02(-0.49%)
Oct 03, 2024 4.360 4.470 4.050 4.380 23,065 +0.11(+2.58%)
Oct 02, 2024 4.400 4.580 4.150 4.270 37,329 +0.04(+0.95%)
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 and Conditions.