Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices