Skip to main content

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

4.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.590 4.590 4.320 4.440 25,568 +0.03(+0.68%)
Apr 11, 2024 4.300 4.590 4.300 4.410 18,911 +0.00(+0.00%)
Apr 10, 2024 4.460 4.570 4.410 4.410 6,682 +0.08(+1.85%)
Apr 09, 2024 4.570 4.570 4.330 4.330 8,828 +0.01(+0.23%)
Apr 08, 2024 4.530 4.550 4.300 4.320 11,538 +0.02(+0.58%)
Apr 05, 2024 4.260 4.480 4.259 4.295 2,433 -0.05(-1.26%)
Apr 04, 2024 4.440 4.540 4.190 4.350 86,408 +0.17(+3.94%)
Apr 03, 2024 4.080 4.185 3.995 4.185 31,284 +0.14(+3.59%)
Apr 02, 2024 3.990 4.247 3.880 4.040 35,363 +0.11(+2.80%)
Apr 01, 2024 4.200 4.200 3.900 3.930 11,113 -0.23(-5.53%)
Mar 28, 2024 3.910 4.400 3.890 4.160 6,713 -0.03(-0.72%)
Mar 27, 2024 3.870 4.200 3.870 4.190 11,528 +0.00(+0.00%)
Mar 26, 2024 4.100 4.190 4.000 4.190 1,242 +0.06(+1.45%)
Mar 25, 2024 4.050 4.170 4.010 4.130 3,050 +0.01(+0.24%)
Mar 22, 2024 3.730 4.190 3.710 4.120 6,219 +0.29(+7.57%)
Mar 21, 2024 3.460 3.940 3.460 3.830 34,371 +0.37(+10.69%)
Mar 20, 2024 3.430 3.580 3.310 3.460 7,110 +0.07(+2.06%)
Mar 19, 2024 4.020 4.060 3.370 3.390 16,915 -0.21(-5.83%)
Mar 18, 2024 3.900 4.097 3.420 3.600 37,715 -0.34(-8.63%)
Mar 15, 2024 4.400 4.615 3.940 3.940 135,167 -0.42(-9.63%)
Mar 14, 2024 4.340 4.651 4.340 4.360 14,323 +0.02(+0.46%)
Mar 13, 2024 4.390 4.597 4.340 4.340 34,161 -0.16(-3.56%)
Mar 12, 2024 4.500 4.620 4.430 4.500 31,861 +0.07(+1.58%)
Mar 11, 2024 4.550 4.790 4.400 4.430 34,121 -0.07(-1.56%)
Mar 08, 2024 4.486 4.770 4.360 4.500 27,775 +0.07(+1.58%)
Mar 07, 2024 4.370 4.685 4.370 4.430 37,562 -0.07(-1.56%)
Mar 06, 2024 4.560 4.590 4.421 4.500 25,112 +0.11(+2.51%)
Mar 05, 2024 4.590 4.620 4.360 4.390 26,872 -0.11(-2.44%)
Mar 04, 2024 4.680 4.690 4.424 4.500 31,853 +0.03(+0.67%)
Mar 01, 2024 4.520 4.610 4.400 4.470 35,109 +0.09(+2.05%)
Feb 29, 2024 4.360 4.677 4.360 4.380 8,152 +0.01(+0.32%)
Feb 28, 2024 4.490 4.570 4.310 4.366 3,160 -0.13(-2.97%)
Feb 27, 2024 4.490 4.530 4.300 4.500 6,274 -0.02(-0.40%)
Feb 26, 2024 4.545 4.545 4.471 4.518 7,802 +0.03(+0.62%)
Feb 23, 2024 4.500 4.710 4.270 4.490 13,989 +0.08(+1.93%)
Feb 22, 2024 4.510 4.510 4.276 4.405 3,410 -0.08(-1.67%)
Feb 21, 2024 4.480 4.500 4.304 4.480 5,148 +0.12(+2.75%)
Feb 20, 2024 4.600 4.900 4.350 4.360 26,066 -0.13(-2.90%)
Feb 16, 2024 4.960 5.101 4.430 4.490 33,211 -0.02(-0.44%)
Feb 15, 2024 4.800 4.990 4.300 4.510 42,690 -0.34(-7.01%)
Feb 14, 2024 5.525 5.525 4.830 4.850 23,779 -0.38(-7.27%)
Feb 13, 2024 5.750 5.750 5.125 5.230 21,634 -0.47(-8.21%)
Feb 12, 2024 5.550 5.880 5.310 5.698 11,642 -0.10(-1.76%)
Feb 09, 2024 5.020 5.890 5.020 5.800 3,948 +0.69(+13.50%)
Feb 08, 2024 5.370 5.571 4.910 5.110 16,936 -0.57(-9.99%)
Feb 07, 2024 5.590 5.900 5.430 5.677 8,695 +0.37(+6.92%)
Feb 06, 2024 5.000 5.480 5.000 5.310 6,762 +0.21(+4.12%)
Feb 05, 2024 5.400 5.750 4.863 5.100 9,409 -0.48(-8.60%)
Feb 02, 2024 6.250 6.560 4.850 5.580 27,160 -0.62(-10.00%)
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.