Chronicle Journal: Finance

Calithera Biosci Com (NQ: CALA )

2.010 USD -0.030 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 2.040 2.065 1.980 2.010 870,591 -0.03(-1.47%)
Oct 15, 2021 2.110 2.110 2.010 2.040 412,125 -0.05(-2.39%)
Oct 14, 2021 2.090 2.105 2.030 2.090 436,654 +0.03(+1.46%)
Oct 13, 2021 2.090 2.150 2.040 2.060 395,518 -0.06(-2.83%)
Oct 12, 2021 2.000 2.130 1.992 2.120 662,552 +0.11(+5.47%)
Oct 11, 2021 2.020 2.030 1.980 2.010 366,948 -0.01(-0.50%)
Oct 08, 2021 2.030 2.040 1.980 2.020 303,698 +0.00(+0.00%)
Oct 07, 2021 1.990 2.080 1.970 2.020 354,533 +0.05(+2.54%)
Oct 06, 2021 1.970 1.990 1.920 1.970 422,163 -0.02(-1.01%)
Oct 05, 2021 2.000 2.020 1.960 1.990 335,506 +0.01(+0.51%)
Oct 04, 2021 2.100 2.140 1.960 1.980 907,030 -0.08(-3.88%)
Oct 01, 2021 2.180 2.190 2.040 2.060 693,716 -0.12(-5.50%)
Sep 30, 2021 2.160 2.210 2.080 2.180 775,604 +0.06(+2.83%)
Sep 29, 2021 2.270 2.320 2.130 2.120 655,662 -0.15(-6.61%)
Sep 28, 2021 2.400 2.400 2.240 2.270 776,406 -0.13(-5.42%)
Sep 27, 2021 2.310 2.420 2.310 2.400 430,328 +0.09(+3.90%)
Sep 24, 2021 2.250 2.320 2.220 2.310 316,781 +0.06(+2.67%)
Sep 23, 2021 2.260 2.360 2.240 2.250 679,530 -0.01(-0.44%)
Sep 22, 2021 2.270 2.310 2.245 2.260 560,562 +0.02(+0.89%)
Sep 21, 2021 2.250 2.310 2.210 2.240 401,847 +0.06(+2.75%)
Sep 20, 2021 2.220 2.280 2.090 2.180 746,297 -0.09(-3.96%)
Sep 17, 2021 2.100 2.270 2.080 2.270 1,059,685 +0.22(+10.73%)
Sep 16, 2021 2.080 2.080 1.990 2.050 1,138,140 -0.05(-2.38%)
Sep 15, 2021 2.040 2.170 2.020 2.100 489,342 +0.05(+2.44%)
Sep 14, 2021 2.110 2.170 2.040 2.050 368,331 -0.06(-2.84%)
Sep 13, 2021 2.160 2.200 2.100 2.110 624,024 -0.08(-3.65%)
Sep 10, 2021 2.290 2.320 2.170 2.190 680,218 -0.10(-4.37%)
Sep 09, 2021 2.370 2.370 2.280 2.290 341,972 -0.06(-2.55%)
Sep 08, 2021 2.280 2.360 2.250 2.350 443,884 +0.05(+2.17%)
Sep 07, 2021 2.400 2.470 2.290 2.300 503,235 -0.10(-4.17%)
Sep 03, 2021 2.430 2.460 2.380 2.400 222,569 -0.03(-1.23%)
Sep 02, 2021 2.460 2.490 2.400 2.430 397,684 +0.01(+0.41%)
Sep 01, 2021 2.430 2.480 2.410 2.420 194,194 -0.03(-1.22%)
Aug 31, 2021 2.340 2.450 2.325 2.450 439,988 +0.09(+3.81%)
Aug 30, 2021 2.420 2.480 2.311 2.360 383,392 -0.04(-1.67%)
Aug 27, 2021 2.410 2.460 2.380 2.400 387,609 +0.02(+0.84%)
Aug 26, 2021 2.340 2.420 2.305 2.380 749,078 +0.05(+2.15%)
Aug 25, 2021 2.260 2.380 2.230 2.330 507,820 +0.07(+3.10%)
Aug 24, 2021 2.210 2.300 2.190 2.260 790,539 +0.06(+2.73%)
Aug 23, 2021 2.180 2.260 2.160 2.200 494,076 +0.05(+2.33%)
Aug 20, 2021 2.130 2.220 2.120 2.150 712,679 +0.00(+0.00%)
Aug 19, 2021 2.210 2.220 2.140 2.150 439,257 -0.06(-2.71%)
Aug 18, 2021 2.190 2.250 2.165 2.210 288,775 +0.00(+0.00%)
Aug 17, 2021 2.150 2.240 2.110 2.210 451,612 +0.02(+0.91%)
Aug 16, 2021 2.270 2.280 2.170 2.190 549,138 -0.10(-4.37%)
Aug 13, 2021 2.320 2.320 2.250 2.290 319,740 -0.04(-1.72%)
Aug 12, 2021 2.260 2.330 2.250 2.330 464,282 +0.05(+2.19%)
Aug 11, 2021 2.340 2.340 2.251 2.280 392,088 -0.03(-1.30%)
Aug 10, 2021 2.220 2.360 2.180 2.310 881,996 +0.09(+4.05%)
Aug 09, 2021 2.280 2.290 2.180 2.220 601,188 -0.08(-3.48%)
Aug 06, 2021 2.080 2.300 2.020 2.300 1,177,131 +0.17(+7.98%)
Aug 05, 2021 1.930 2.130 1.850 2.130 1,447,180 +0.23(+12.11%)
Aug 04, 2021 2.010 2.045 1.900 1.900 414,603 -0.14(-6.86%)
Aug 03, 2021 2.030 2.040 1.965 2.040 269,553 +0.05(+2.51%)
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.