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 )

5.200 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2024 5.650 6.265 5.520 5.960 20,928 +0.23(+4.01%)
Apr 30, 2024 5.360 6.017 4.820 5.730 19,710 +0.23(+4.27%)
Apr 29, 2024 5.010 5.550 4.520 5.495 15,627 +0.05(+0.83%)
Apr 26, 2024 5.500 5.580 5.330 5.450 8,939 +0.16(+3.02%)
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%)
Feb 01, 2024 7.110 7.760 6.170 6.200 28,169 -1.24(-16.67%)
Jan 31, 2024 7.110 7.480 7.100 7.440 12,451 +0.14(+1.92%)
Jan 30, 2024 7.180 8.380 7.040 7.300 92,856 +0.36(+5.19%)
Jan 29, 2024 5.930 7.000 5.740 6.940 62,799 +1.37(+24.60%)
Jan 26, 2024 5.750 5.950 5.405 5.570 30,009 +0.48(+9.43%)
Jan 25, 2024 5.390 5.390 5.000 5.090 10,971 -0.37(-6.78%)
Jan 24, 2024 5.830 5.830 5.080 5.460 17,412 -0.14(-2.52%)
Jan 23, 2024 5.450 6.250 5.112 5.601 27,217 +0.48(+9.39%)
Jan 22, 2024 5.070 5.790 4.820 5.120 57,563 +0.34(+7.09%)
Jan 19, 2024 4.560 4.835 4.245 4.781 37,655 +0.51(+12.06%)
Jan 18, 2024 3.680 4.500 3.590 4.266 19,463 +0.75(+21.21%)
Jan 17, 2024 3.560 3.560 3.510 3.520 842 +0.11(+3.23%)
Jan 16, 2024 3.700 3.700 3.357 3.410 3,118 +0.00(+0.00%)
Jan 12, 2024 3.690 3.690 3.400 3.410 2,790 +0.14(+4.40%)
Jan 11, 2024 3.400 3.720 3.266 3.266 2,677 -0.09(-2.79%)
Jan 09, 2024 3.360 233 +0.01(+0.30%)
Jan 08, 2024 3.200 3.350 3.200 3.350 1,122 -0.23(-6.42%)
Jan 05, 2024 3.480 3.580 3.480 3.580 2,290 -0.02(-0.63%)
Jan 04, 2024 3.720 3.720 3.257 3.603 5,776 +0.10(+2.93%)
Jan 03, 2024 3.380 3.730 3.030 3.500 14,306 +0.44(+14.19%)
Jan 02, 2024 2.940 3.065 2.860 3.065 14,073 +0.21(+7.17%)
Dec 29, 2023 2.880 3.100 2.860 2.860 3,874 -0.07(-2.39%)
Dec 28, 2023 2.900 3.125 2.680 2.930 15,670 +0.03(+1.03%)
Dec 27, 2023 3.000 3.010 2.800 2.900 2,975 -0.10(-3.33%)
Dec 26, 2023 3.160 3.260 2.800 3.000 14,890 -0.05(-1.64%)
Dec 22, 2023 3.165 3.165 2.980 3.050 2,724 +0.08(+2.75%)
Dec 21, 2023 3.060 3.060 2.900 2.968 3,057 -0.10(-3.24%)
Dec 20, 2023 3.340 3.340 3.043 3.068 2,206 -0.07(-2.30%)
Dec 19, 2023 3.060 3.160 2.930 3.140 6,272 -0.14(-4.23%)
Dec 18, 2023 3.250 3.380 3.141 3.279 7,264 +0.20(+6.45%)
Dec 15, 2023 3.010 3.230 3.010 3.080 3,184 -0.11(-3.45%)
Dec 14, 2023 3.260 3.421 3.060 3.190 11,511 -0.07(-2.15%)
Dec 13, 2023 3.240 3.504 3.180 3.260 4,706 +0.25(+8.31%)
Dec 12, 2023 3.240 3.380 2.860 3.010 17,175 -0.34(-10.15%)
Dec 11, 2023 3.460 3.635 3.260 3.350 7,200 -0.54(-13.88%)
Dec 08, 2023 3.240 3.890 3.061 3.890 6,160 +0.51(+14.92%)
Dec 07, 2023 3.400 3.400 3.282 3.385 5,102 -0.01(-0.15%)
Dec 06, 2023 3.350 3.390 3.195 3.390 5,032 -0.05(-1.51%)
Dec 05, 2023 3.570 3.780 3.100 3.442 12,412 +0.14(+4.30%)
Dec 04, 2023 3.645 3.720 3.275 3.300 32,065 -0.63(-16.03%)
Dec 01, 2023 4.190 4.190 3.770 3.930 3,405 -0.22(-5.30%)
Nov 30, 2023 4.020 4.180 3.907 4.150 2,419 +0.14(+3.49%)
Nov 29, 2023 4.240 4.250 3.720 4.010 14,765 -0.13(-3.14%)
Nov 28, 2023 3.400 4.560 3.350 4.140 38,680 +0.61(+17.28%)
Nov 27, 2023 3.500 3.740 3.367 3.530 7,338 +0.16(+4.84%)
Nov 24, 2023 3.296 3.367 2.970 3.367 3,911 +0.21(+6.55%)
Nov 22, 2023 3.490 3.490 2.830 3.160 17,109 +0.07(+2.27%)
Nov 21, 2023 3.090 3.090 3.090 3.090 418 -0.03(-1.10%)
Nov 20, 2023 3.305 3.305 3.124 3.124 6,496 -0.36(-10.22%)
Nov 17, 2023 3.550 3.600 3.190 3.480 10,852 +0.12(+3.57%)
Nov 16, 2023 3.550 3.720 3.330 3.360 28,166 -0.15(-4.15%)
Nov 15, 2023 3.330 3.505 3.330 3.505 1,139 +0.11(+3.15%)
Nov 14, 2023 3.500 3.570 3.270 3.398 10,403 -0.00(-0.05%)
Nov 13, 2023 3.210 3.420 3.160 3.400 4,583 +0.03(+0.78%)
Nov 10, 2023 3.250 3.380 3.000 3.374 10,553 +0.22(+7.10%)
Nov 09, 2023 3.960 3.960 3.150 3.150 24,711 -0.46(-12.74%)
Nov 08, 2023 3.600 3.790 3.280 3.610 73,808 +0.36(+11.08%)
Nov 07, 2023 3.150 3.465 3.150 3.250 29,299 +0.05(+1.56%)
Nov 06, 2023 2.990 3.300 2.966 3.200 25,688 +0.35(+12.28%)
Nov 03, 2023 2.600 2.856 2.600 2.850 104,515 +0.48(+20.25%)
Nov 02, 2023 2.310 2.660 2.140 2.370 83,749 +0.22(+10.23%)
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.