Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.011 -0.169 (-4.04%)

Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.154	4.236	3.450	4.011	205,772	-0.17(-4.04%)
Aug 22, 2024	4.130	4.180	4.131	4.180	2,312	+0.28(+7.18%)
Aug 21, 2024	4.060	4.260	3.900	3.900	7,524	+0.05(+1.30%)
Aug 20, 2024	4.250	4.250	3.810	3.850	17,003	-0.35(-8.33%)
Aug 19, 2024	4.250	4.340	3.900	4.200	19,315	+0.01(+0.29%)
Aug 16, 2024	4.070	4.299	4.070	4.188	10,836	+0.09(+2.14%)
Aug 15, 2024	4.670	4.690	4.000	4.100	22,424	-0.43(-9.49%)
Aug 14, 2024	4.400	4.710	4.380	4.530	19,447	+0.02(+0.44%)
Aug 13, 2024	4.660	4.660	4.380	4.510	9,686	-0.17(-3.63%)
Aug 12, 2024	4.570	4.700	4.415	4.680	9,321	-0.02(-0.43%)
Aug 09, 2024	4.650	5.000	4.380	4.700	9,097	+0.05(+1.08%)
Aug 08, 2024	4.610	4.990	4.600	4.650	21,923	+0.05(+1.09%)
Aug 07, 2024	4.490	4.670	4.170	4.600	8,717	+0.40(+9.52%)
Aug 06, 2024	4.170	4.315	4.070	4.200	7,876	-0.08(-1.87%)
Aug 05, 2024	4.350	4.430	3.995	4.280	23,096	-0.23(-5.10%)
Aug 02, 2024	4.520	4.529	4.350	4.510	7,390	+0.03(+0.67%)
Aug 01, 2024	4.540	4.740	4.400	4.480	10,987	-0.19(-4.07%)
Jul 31, 2024	5.130	5.130	4.399	4.670	19,679	-0.47(-9.14%)
Jul 30, 2024	4.590	5.480	4.249	5.140	247,293	+0.99(+23.86%)
Jul 29, 2024	4.000	4.500	4.000	4.150	32,209	+0.21(+5.33%)
Jul 26, 2024	3.911	3.988	3.911	3.940	1,922	+0.06(+1.55%)
Jul 25, 2024	4.020	4.370	3.800	3.880	41,796	-0.33(-7.84%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices