Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.010 +0.150 (+5.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 2.890 3.130 2.870 3.010 36,069 +0.15(+5.43%)
Dec 24, 2024 2.832 2.860 2.770 2.855 6,638 +0.10(+3.44%)
Dec 23, 2024 2.770 2.847 2.710 2.760 19,255 +0.00(+0.00%)
Dec 20, 2024 2.810 2.890 2.760 2.760 68,617 +0.01(+0.36%)
Dec 19, 2024 2.800 2.800 2.670 2.750 20,105 +0.01(+0.36%)
Dec 18, 2024 2.820 2.900 2.740 2.740 23,521 -0.04(-1.44%)
Dec 17, 2024 2.840 2.840 2.710 2.780 14,884 -0.03(-1.07%)
Dec 16, 2024 2.730 2.830 2.730 2.810 16,793 +0.08(+2.93%)
Dec 13, 2024 2.830 2.830 2.702 2.730 37,537 -0.06(-2.15%)
Dec 12, 2024 2.700 2.840 2.680 2.790 19,071 +0.09(+3.33%)
Dec 11, 2024 2.790 2.860 2.550 2.700 167,613 -0.05(-1.82%)
Dec 10, 2024 2.950 2.960 2.730 2.750 87,680 -0.20(-6.78%)
Dec 09, 2024 2.920 3.030 2.910 2.950 106,400 +0.09(+3.15%)
Dec 06, 2024 3.040 3.049 2.050 2.860 499,898 -0.13(-4.35%)
Dec 05, 2024 3.080 3.270 2.780 2.990 79,221 -0.06(-1.97%)
Dec 04, 2024 3.160 3.200 3.020 3.050 48,783 -0.07(-2.24%)
Dec 03, 2024 3.450 3.460 3.040 3.120 91,162 -0.31(-9.04%)
Dec 02, 2024 3.500 3.500 3.410 3.430 15,139 -0.02(-0.58%)
Nov 29, 2024 3.470 3.490 3.370 3.450 5,464 +0.01(+0.29%)
Nov 27, 2024 3.380 3.490 3.380 3.440 22,468 +0.05(+1.47%)
Nov 26, 2024 3.500 3.531 3.390 3.390 30,381 -0.14(-3.97%)
Nov 25, 2024 3.450 3.550 3.400 3.530 49,972 +0.08(+2.32%)
Nov 22, 2024 3.410 3.480 3.410 3.450 27,231 +0.00(+0.00%)
Nov 21, 2024 3.450 3.460 3.400 3.450 18,341 +0.00(+0.00%)
Nov 20, 2024 3.410 3.450 3.360 3.450 11,816 +0.10(+2.99%)
Nov 19, 2024 3.350 3.470 3.310 3.350 25,557 -0.03(-0.89%)
Nov 18, 2024 3.330 3.430 3.300 3.380 36,776 +0.05(+1.50%)
Nov 15, 2024 3.390 3.440 3.270 3.330 69,836 -0.04(-1.19%)
Nov 14, 2024 3.350 3.450 3.350 3.370 32,758 -0.03(-0.88%)
Nov 13, 2024 3.520 3.520 3.350 3.400 109,172 -0.09(-2.58%)
Nov 12, 2024 3.500 3.560 3.410 3.490 61,280 -0.01(-0.29%)
Nov 11, 2024 3.570 3.600 3.450 3.500 70,259 +0.03(+0.86%)
Nov 08, 2024 3.500 3.570 3.410 3.470 113,353 -0.03(-0.86%)
Nov 07, 2024 3.540 3.550 3.450 3.500 75,024 +0.00(+0.00%)
Nov 06, 2024 3.600 3.600 3.400 3.500 130,848 -0.04(-1.13%)
Nov 05, 2024 3.540 3.690 3.450 3.540 105,024 +0.04(+1.14%)
Nov 04, 2024 3.690 3.700 3.500 3.500 108,197 -0.01(-0.28%)
Nov 01, 2024 3.750 3.750 3.470 3.510 227,044 -0.19(-5.14%)
Oct 31, 2024 3.800 3.850 3.510 3.700 427,617 -1.10(-22.92%)
Oct 30, 2024 4.250 5.650 4.250 4.800 292,474 +0.87(+22.14%)
Oct 29, 2024 4.080 4.100 3.872 3.930 4,770 -0.01(-0.25%)
Oct 28, 2024 4.010 4.030 3.940 3.940 5,307 -0.09(-2.11%)
Oct 25, 2024 3.951 4.100 3.951 4.025 4,748 -0.11(-2.78%)
Oct 24, 2024 4.129 4.140 4.047 4.140 3,544 +0.09(+2.35%)
Oct 23, 2024 4.045 4.045 4.045 4.045 1,208 +0.01(+0.37%)
Oct 22, 2024 3.970 4.140 3.940 4.030 11,402 -0.09(-2.18%)
Oct 21, 2024 4.147 4.147 4.030 4.120 4,224 +0.04(+0.98%)
Oct 18, 2024 4.185 4.185 3.898 4.080 2,727 +0.12(+3.04%)
Oct 17, 2024 4.110 4.116 3.900 3.959 4,121 -0.18(-4.36%)
Oct 16, 2024 3.900 4.150 3.880 4.140 14,012 +0.18(+4.55%)
Oct 15, 2024 4.090 4.180 3.950 3.960 48,374 -0.03(-0.75%)
Oct 14, 2024 3.890 4.180 3.870 3.990 6,345 +0.18(+4.72%)
Oct 11, 2024 3.900 3.940 3.800 3.810 10,688 -0.14(-3.49%)
Oct 10, 2024 3.900 4.046 3.850 3.948 8,787 -0.05(-1.24%)
Oct 09, 2024 3.970 4.290 3.852 3.997 20,992 +0.03(+0.68%)
Oct 08, 2024 4.176 4.176 3.960 3.970 14,541 +0.01(+0.25%)
Oct 07, 2024 4.390 4.390 3.960 3.960 26,602 -0.40(-9.15%)
Oct 04, 2024 4.219 4.359 4.219 4.359 1,366 -0.02(-0.49%)
Oct 03, 2024 4.360 4.470 4.050 4.380 23,065 +0.11(+2.58%)
Oct 02, 2024 4.400 4.580 4.150 4.270 37,329 +0.04(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 MillValley.com & California Media Partners, LLC. All rights reserved.