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

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

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 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%)
Oct 01, 2024 4.389 4.538 3.980 4.230 35,034 -0.20(-4.51%)
Sep 30, 2024 4.260 4.540 4.220 4.430 26,215 +0.19(+4.48%)
Sep 27, 2024 4.330 4.410 3.971 4.240 27,302 -0.28(-6.19%)
Sep 26, 2024 4.420 4.520 4.310 4.520 11,231 +0.18(+4.15%)
Sep 25, 2024 4.650 4.690 4.320 4.340 10,408 -0.36(-7.66%)
Sep 24, 2024 4.730 4.780 4.510 4.700 10,802 -0.19(-3.89%)
Sep 23, 2024 4.930 5.000 4.650 4.890 30,659 -0.10(-2.00%)
Sep 20, 2024 4.040 4.990 4.011 4.990 108,321 +0.85(+20.53%)
Sep 19, 2024 3.940 4.150 3.940 4.140 9,213 +0.23(+5.88%)
Sep 18, 2024 3.990 4.060 3.780 3.910 12,798 +0.00(+0.00%)
Sep 17, 2024 4.150 4.207 3.870 3.910 19,981 -0.16(-3.93%)
Sep 16, 2024 3.970 4.190 3.770 4.070 31,880 +0.17(+4.23%)
Sep 13, 2024 4.240 4.317 3.770 3.905 23,938 -0.26(-6.13%)
Sep 12, 2024 4.240 4.390 4.130 4.160 17,466 -0.25(-5.67%)
Sep 11, 2024 4.390 4.730 2.910 4.410 302,255 -0.46(-9.45%)
Sep 10, 2024 5.020 5.070 4.830 4.870 5,518 -0.08(-1.72%)
Sep 09, 2024 5.279 5.970 4.610 4.955 48,657 -0.34(-6.51%)
Sep 06, 2024 5.250 5.320 4.740 5.300 31,926 +0.15(+2.91%)
Sep 05, 2024 5.030 5.690 4.963 5.150 21,880 +0.12(+2.39%)
Sep 04, 2024 4.510 5.840 4.510 5.030 453,059 +0.54(+12.03%)
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.