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

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

5.171 +0.011 (+0.21%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
Nov 30, 2023 4.020 4.180 3.907 4.150 2,419 +0.14(+3.49%)
Nov 29, 2023 4.240 4.250 3.720 4.010 14,765 -0.13(-3.14%)
Nov 28, 2023 3.400 4.560 3.350 4.140 38,680 +0.61(+17.28%)
Nov 27, 2023 3.500 3.740 3.367 3.530 7,338 +0.16(+4.84%)
Nov 24, 2023 3.296 3.367 2.970 3.367 3,911 +0.21(+6.55%)
Nov 22, 2023 3.490 3.490 2.830 3.160 17,109 +0.07(+2.27%)
Nov 21, 2023 3.090 3.090 3.090 3.090 418 -0.03(-1.10%)
Nov 20, 2023 3.305 3.305 3.124 3.124 6,496 -0.36(-10.22%)
Nov 17, 2023 3.550 3.600 3.190 3.480 10,852 +0.12(+3.57%)
Nov 16, 2023 3.550 3.720 3.330 3.360 28,166 -0.15(-4.15%)
Nov 15, 2023 3.330 3.505 3.330 3.505 1,139 +0.11(+3.15%)
Nov 14, 2023 3.500 3.570 3.270 3.398 10,403 -0.00(-0.05%)
Nov 13, 2023 3.210 3.420 3.160 3.400 4,583 +0.03(+0.78%)
Nov 10, 2023 3.250 3.380 3.000 3.374 10,553 +0.22(+7.10%)
Nov 09, 2023 3.960 3.960 3.150 3.150 24,711 -0.46(-12.74%)
Nov 08, 2023 3.600 3.790 3.280 3.610 73,808 +0.36(+11.08%)
Nov 07, 2023 3.150 3.465 3.150 3.250 29,299 +0.05(+1.56%)
Nov 06, 2023 2.990 3.300 2.966 3.200 25,688 +0.35(+12.28%)
Nov 03, 2023 2.600 2.856 2.600 2.850 104,515 +0.48(+20.25%)
Nov 02, 2023 2.310 2.660 2.140 2.370 83,749 +0.22(+10.23%)
Nov 01, 2023 2.160 2.160 2.150 2.150 374 -0.05(-2.27%)
Oct 31, 2023 2.200 2.290 2.200 2.200 5,649 -0.14(-5.98%)
Oct 30, 2023 2.310 2.340 2.200 2.340 2,076 +0.11(+4.93%)
Oct 27, 2023 2.000 2.290 2.000 2.230 13,834 +0.09(+4.21%)
Oct 26, 2023 1.940 2.150 1.810 2.140 17,371 +0.10(+4.90%)
Oct 25, 2023 1.910 2.040 1.750 2.040 32,529 +0.28(+15.91%)
Oct 24, 2023 1.947 1.947 1.760 1.760 1,452 -0.02(-1.12%)
Oct 23, 2023 1.762 1.780 1.762 1.780 1,085 -0.09(-4.81%)
Oct 20, 2023 1.850 2.045 1.850 1.870 1,507 +0.02(+1.08%)
Oct 19, 2023 2.070 2.080 1.750 1.850 149,568 -0.44(-19.18%)
Oct 18, 2023 2.110 2.289 1.970 2.289 8,548 +0.09(+4.04%)
Oct 17, 2023 2.370 2.370 2.150 2.200 17,878 +0.00(+0.00%)
Oct 16, 2023 2.230 2.270 2.040 2.200 8,258 +0.10(+4.76%)
Oct 13, 2023 2.190 2.190 1.950 2.100 14,611 +0.09(+4.37%)
Oct 12, 2023 2.100 2.350 2.012 2.012 8,236 -0.24(-10.75%)
Oct 11, 2023 2.270 2.512 2.000 2.255 211,825 +0.02(+1.10%)
Oct 10, 2023 2.400 2.400 2.230 2.230 2,429 -0.19(-7.85%)
Oct 09, 2023 2.460 2.460 2.420 2.420 800 +0.11(+4.76%)
Oct 06, 2023 2.420 2.433 2.250 2.310 6,651 -0.09(-3.75%)
Oct 05, 2023 2.400 2.480 2.400 2.400 2,648 -0.10(-4.19%)
Oct 04, 2023 2.600 2.600 2.410 2.505 6,776 +0.01(+0.22%)
Oct 03, 2023 2.480 2.650 2.440 2.499 3,948 +0.01(+0.38%)
Oct 02, 2023 2.540 2.700 2.410 2.490 17,633 -0.17(-6.37%)
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%)
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.