Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 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 (%)
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%)
Sep 03, 2024 4.080 4.580 4.080 4.490 12,054 +0.32(+7.67%)
Aug 30, 2024 4.170 4.300 4.150 4.170 8,559 -0.13(-3.02%)
Aug 29, 2024 4.130 4.350 4.000 4.300 6,738 +0.02(+0.47%)
Aug 28, 2024 4.220 4.300 4.220 4.280 5,058 +0.07(+1.66%)
Aug 27, 2024 4.300 4.300 4.066 4.210 12,055 +0.08(+1.94%)
Aug 26, 2024 3.940 4.180 3.821 4.130 25,717 +0.12(+2.97%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.