Skip to main content

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

4.210 +0.220 (+5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.030 4.550 4.030 4.210 8,528 +0.22(+5.51%)
Jul 23, 2024 3.990 4.010 3.710 3.990 23,420 -0.02(-0.50%)
Jul 22, 2024 4.070 4.500 3.950 4.010 33,088 -0.12(-2.91%)
Jul 19, 2024 4.140 4.440 4.050 4.130 14,302 -0.04(-0.96%)
Jul 18, 2024 4.500 4.920 4.150 4.170 35,740 -0.43(-9.35%)
Jul 17, 2024 4.880 4.880 4.486 4.600 16,139 -0.28(-5.74%)
Jul 16, 2024 4.860 4.970 4.560 4.880 8,473 +0.07(+1.46%)
Jul 15, 2024 4.890 4.890 4.510 4.810 7,962 -0.08(-1.64%)
Jul 12, 2024 4.640 5.000 4.600 4.890 22,916 +0.17(+3.60%)
Jul 11, 2024 4.640 4.847 4.500 4.720 27,352 +0.14(+3.06%)
Jul 10, 2024 4.470 4.970 4.308 4.580 40,752 +0.14(+3.15%)
Jul 09, 2024 4.300 4.638 4.105 4.440 26,664 +0.19(+4.47%)
Jul 08, 2024 4.320 4.420 3.910 4.250 31,826 +0.01(+0.24%)
Jul 05, 2024 4.240 4.250 4.113 4.240 4,922 -0.02(-0.47%)
Jul 03, 2024 4.290 4.330 4.100 4.260 31,259 +0.25(+6.23%)
Jul 02, 2024 4.290 4.350 3.885 4.010 33,636 -0.24(-5.65%)
Jul 01, 2024 3.920 4.390 3.710 4.250 44,257 +0.29(+7.32%)
Jun 28, 2024 3.200 3.960 3.170 3.960 246,710 +0.81(+25.71%)
Jun 27, 2024 3.870 3.920 3.062 3.150 834,007 -1.51(-32.40%)
Jun 26, 2024 5.050 5.130 4.450 4.660 91,942 -0.52(-10.04%)
Jun 25, 2024 5.150 5.250 5.070 5.180 18,742 -0.07(-1.33%)
Jun 24, 2024 5.350 5.400 5.159 5.250 23,147 -0.10(-1.87%)
Jun 21, 2024 5.170 5.400 5.170 5.350 21,854 +0.15(+2.88%)
Jun 20, 2024 4.900 5.583 4.900 5.200 47,152 +0.16(+3.17%)
Jun 18, 2024 4.470 5.420 4.470 5.040 18,076 +0.19(+3.92%)
Jun 17, 2024 4.870 4.930 4.710 4.850 3,277 -0.03(-0.61%)
Jun 14, 2024 5.020 5.090 4.870 4.880 11,403 -0.16(-3.17%)
Jun 13, 2024 5.000 5.280 5.000 5.040 6,990 -0.02(-0.40%)
Jun 12, 2024 5.150 5.240 5.050 5.060 3,820 -0.17(-3.25%)
Jun 11, 2024 5.030 5.230 5.030 5.230 2,450 +0.17(+3.36%)
Jun 10, 2024 5.050 5.468 5.050 5.060 2,796 -0.05(-0.98%)
Jun 07, 2024 5.040 5.200 5.040 5.110 1,644 -0.12(-2.29%)
Jun 06, 2024 5.210 5.260 5.020 5.230 2,010 -0.16(-3.06%)
Jun 05, 2024 5.460 5.460 5.140 5.395 3,385 -0.23(-4.09%)
Jun 04, 2024 5.550 5.850 5.500 5.625 4,856 -0.07(-1.14%)
Jun 03, 2024 5.600 5.750 5.250 5.690 5,649 +0.01(+0.18%)
May 31, 2024 5.750 5.900 5.680 5.680 6,593 +0.01(+0.18%)
May 30, 2024 5.470 5.990 5.470 5.670 7,768 +0.22(+4.04%)
May 29, 2024 5.250 6.020 5.250 5.450 189,582 +0.21(+4.01%)
May 28, 2024 5.200 5.325 5.120 5.240 4,667 +0.04(+0.77%)
May 24, 2024 5.150 5.292 5.135 5.200 23,865 +0.04(+0.78%)
May 23, 2024 5.310 5.350 5.020 5.160 24,383 -0.22(-4.09%)
May 22, 2024 5.442 5.514 5.264 5.380 3,407 -0.02(-0.37%)
May 21, 2024 5.450 5.500 5.360 5.400 7,328 +0.00(+0.00%)
May 20, 2024 5.370 5.490 5.283 5.400 3,541 -0.05(-0.92%)
May 17, 2024 5.510 5.900 5.450 5.450 55,926 +0.02(+0.37%)
May 16, 2024 5.405 5.800 5.405 5.430 10,074 -0.05(-0.91%)
May 15, 2024 5.680 5.770 5.200 5.480 13,586 -0.07(-1.26%)
May 14, 2024 5.068 5.770 5.068 5.550 25,926 +0.35(+6.73%)
May 13, 2024 5.400 5.438 4.880 5.200 21,633 -0.40(-7.14%)
May 10, 2024 5.510 5.662 5.510 5.600 3,585 -0.05(-0.88%)
May 09, 2024 5.640 5.650 5.510 5.650 3,014 +0.05(+0.94%)
May 08, 2024 5.500 5.650 5.500 5.597 10,259 +0.08(+1.40%)
May 07, 2024 5.530 5.655 5.510 5.520 6,693 -0.12(-2.13%)
May 06, 2024 5.740 5.770 5.510 5.640 6,689 -0.10(-1.74%)
May 03, 2024 5.990 5.990 5.740 5.740 6,744 -0.26(-4.33%)
May 02, 2024 6.000 6.100 5.810 6.000 25,805 +0.04(+0.67%)
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.