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 )

5.290 -0.200 (-3.64%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 4.980 5.525 4.810 5.290 18,095 -0.20(-3.64%)
Apr 24, 2024 4.540 5.800 4.100 5.490 76,686 +0.90(+19.61%)
Apr 23, 2024 4.500 4.590 4.070 4.590 19,592 +0.08(+1.66%)
Apr 22, 2024 4.160 4.580 4.160 4.515 5,504 +0.50(+12.31%)
Apr 19, 2024 4.010 4.020 4.010 4.020 1,791 +0.01(+0.25%)
Apr 18, 2024 4.170 4.190 4.010 4.010 1,985 -0.33(-7.60%)
Apr 16, 2024 4.340 537 -0.05(-1.14%)
Apr 15, 2024 4.300 4.545 4.290 4.390 23,619 -0.05(-1.13%)
Apr 12, 2024 4.590 4.590 4.320 4.440 25,568 +0.03(+0.68%)
Apr 11, 2024 4.300 4.590 4.300 4.410 18,911 +0.00(+0.00%)
Apr 10, 2024 4.460 4.570 4.410 4.410 6,682 +0.08(+1.85%)
Apr 09, 2024 4.570 4.570 4.330 4.330 8,828 +0.01(+0.23%)
Apr 08, 2024 4.530 4.550 4.300 4.320 11,538 +0.02(+0.58%)
Apr 05, 2024 4.260 4.480 4.259 4.295 2,433 -0.05(-1.26%)
Apr 04, 2024 4.440 4.540 4.190 4.350 86,408 +0.17(+3.94%)
Apr 03, 2024 4.080 4.185 3.995 4.185 31,284 +0.14(+3.59%)
Apr 02, 2024 3.990 4.247 3.880 4.040 35,363 +0.11(+2.80%)
Apr 01, 2024 4.200 4.200 3.900 3.930 11,113 -0.23(-5.53%)
Mar 28, 2024 3.910 4.400 3.890 4.160 6,713 -0.03(-0.72%)
Mar 27, 2024 3.870 4.200 3.870 4.190 11,528 +0.00(+0.00%)
Mar 26, 2024 4.100 4.190 4.000 4.190 1,242 +0.06(+1.45%)
Mar 25, 2024 4.050 4.170 4.010 4.130 3,050 +0.01(+0.24%)
Mar 22, 2024 3.730 4.190 3.710 4.120 6,219 +0.29(+7.57%)
Mar 21, 2024 3.460 3.940 3.460 3.830 34,371 +0.37(+10.69%)
Mar 20, 2024 3.430 3.580 3.310 3.460 7,110 +0.07(+2.06%)
Mar 19, 2024 4.020 4.060 3.370 3.390 16,915 -0.21(-5.83%)
Mar 18, 2024 3.900 4.097 3.420 3.600 37,715 -0.34(-8.63%)
Mar 15, 2024 4.400 4.615 3.940 3.940 135,167 -0.42(-9.63%)
Mar 14, 2024 4.340 4.651 4.340 4.360 14,323 +0.02(+0.46%)
Mar 13, 2024 4.390 4.597 4.340 4.340 34,161 -0.16(-3.56%)
Mar 12, 2024 4.500 4.620 4.430 4.500 31,861 +0.07(+1.58%)
Mar 11, 2024 4.550 4.790 4.400 4.430 34,121 -0.07(-1.56%)
Mar 08, 2024 4.486 4.770 4.360 4.500 27,775 +0.07(+1.58%)
Mar 07, 2024 4.370 4.685 4.370 4.430 37,562 -0.07(-1.56%)
Mar 06, 2024 4.560 4.590 4.421 4.500 25,112 +0.11(+2.51%)
Mar 05, 2024 4.590 4.620 4.360 4.390 26,872 -0.11(-2.44%)
Mar 04, 2024 4.680 4.690 4.424 4.500 31,853 +0.03(+0.67%)
Mar 01, 2024 4.520 4.610 4.400 4.470 35,109 +0.09(+2.05%)
Feb 29, 2024 4.360 4.677 4.360 4.380 8,152 +0.01(+0.32%)
Feb 28, 2024 4.490 4.570 4.310 4.366 3,160 -0.13(-2.97%)
Feb 27, 2024 4.490 4.530 4.300 4.500 6,274 -0.02(-0.40%)
Feb 26, 2024 4.545 4.545 4.471 4.518 7,802 +0.03(+0.62%)
Feb 23, 2024 4.500 4.710 4.270 4.490 13,989 +0.08(+1.93%)
Feb 22, 2024 4.510 4.510 4.276 4.405 3,410 -0.08(-1.67%)
Feb 21, 2024 4.480 4.500 4.304 4.480 5,148 +0.12(+2.75%)
Feb 20, 2024 4.600 4.900 4.350 4.360 26,066 -0.13(-2.90%)
Feb 16, 2024 4.960 5.101 4.430 4.490 33,211 -0.02(-0.44%)
Feb 15, 2024 4.800 4.990 4.300 4.510 42,690 -0.34(-7.01%)
Feb 14, 2024 5.525 5.525 4.830 4.850 23,779 -0.38(-7.27%)
Feb 13, 2024 5.750 5.750 5.125 5.230 21,634 -0.47(-8.21%)
Feb 12, 2024 5.550 5.880 5.310 5.698 11,642 -0.10(-1.76%)
Feb 09, 2024 5.020 5.890 5.020 5.800 3,948 +0.69(+13.50%)
Feb 08, 2024 5.370 5.571 4.910 5.110 16,936 -0.57(-9.99%)
Feb 07, 2024 5.590 5.900 5.430 5.677 8,695 +0.37(+6.92%)
Feb 06, 2024 5.000 5.480 5.000 5.310 6,762 +0.21(+4.12%)
Feb 05, 2024 5.400 5.750 4.863 5.100 9,409 -0.48(-8.60%)
Feb 02, 2024 6.250 6.560 4.850 5.580 27,160 -0.62(-10.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.