Skip to main content

Calithera Biosci Com (NQ: CALA )

0.4125 +0.0044 (+1.08%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.4300 0.4389 0.4005 0.4081 256,011 -0.02(-5.09%)
Jan 25, 2023 0.4100 0.4600 0.4100 0.4300 375,155 -0.03(-6.93%)
Jan 24, 2023 0.4800 0.4900 0.4500 0.4620 205,558 -0.00(-0.86%)
Jan 23, 2023 0.4462 0.4999 0.4367 0.4660 479,512 +0.01(+1.30%)
Jan 20, 2023 0.4100 0.4600 0.4100 0.4600 216,465 +0.04(+10.05%)
Jan 19, 2023 0.4900 0.5000 0.4000 0.4180 492,038 -0.07(-14.69%)
Jan 18, 2023 0.4815 0.5225 0.4701 0.4900 201,696 -0.02(-3.92%)
Jan 17, 2023 0.5100 0.5199 0.4916 0.5100 242,723 -0.02(-3.10%)
Jan 13, 2023 0.5200 0.5419 0.4800 0.5263 464,695 +0.01(+2.06%)
Jan 12, 2023 0.5400 0.5750 0.5100 0.5157 478,962 +0.01(+1.12%)
Jan 11, 2023 0.4940 0.5657 0.4900 0.5100 1,260,431 +0.03(+6.49%)
Jan 10, 2023 0.5500 0.5789 0.4400 0.4789 2,461,851 -0.18(-27.45%)
Jan 09, 2023 0.7400 0.7900 0.6300 0.6601 5,166,995 -2.96(-81.77%)
Jan 06, 2023 3.330 3.684 3.330 3.620 50,393 +0.30(+9.04%)
Jan 05, 2023 3.210 3.580 3.060 3.320 61,948 +0.07(+2.15%)
Jan 04, 2023 3.080 3.290 2.830 3.250 102,642 +0.17(+5.52%)
Jan 03, 2023 3.300 3.390 3.080 3.080 100,787 -0.18(-5.52%)
Dec 30, 2022 3.050 3.300 2.820 3.260 97,126 +0.13(+4.15%)
Dec 29, 2022 2.970 3.180 2.760 3.130 79,410 +0.14(+4.68%)
Dec 28, 2022 2.940 3.079 2.910 2.990 42,856 +0.08(+2.75%)
Dec 27, 2022 2.540 2.920 2.540 2.910 131,316 +0.29(+11.07%)
Dec 23, 2022 2.600 2.760 2.519 2.620 159,256 +0.07(+2.75%)
Dec 22, 2022 2.370 2.654 2.370 2.550 137,725 +0.13(+5.37%)
Dec 21, 2022 2.310 2.630 2.300 2.420 40,258 +0.02(+0.83%)
Dec 20, 2022 2.360 2.601 2.290 2.400 80,313 -0.01(-0.41%)
Dec 19, 2022 2.140 2.420 2.100 2.410 169,975 +0.17(+7.59%)
Dec 16, 2022 1.590 2.330 1.524 2.240 399,220 +0.58(+34.94%)
Dec 15, 2022 1.370 1.680 1.311 1.660 200,837 +0.27(+19.42%)
Dec 14, 2022 1.400 1.410 1.301 1.390 17,540 +0.03(+1.84%)
Dec 13, 2022 1.500 1.526 1.330 1.365 49,168 -0.14(-9.00%)
Dec 12, 2022 1.540 1.540 1.500 1.500 31,676 -0.05(-3.23%)
Dec 09, 2022 1.600 1.660 1.550 1.550 28,908 -0.08(-4.91%)
Dec 08, 2022 1.700 1.700 1.620 1.630 13,162 +0.01(+0.62%)
Dec 07, 2022 1.800 1.803 1.600 1.620 38,258 -0.19(-10.50%)
Dec 06, 2022 1.871 1.910 1.770 1.810 29,430 -0.05(-2.69%)
Dec 05, 2022 1.960 2.000 1.855 1.860 41,135 -0.10(-5.10%)
Dec 02, 2022 2.000 2.035 1.960 1.960 30,878 -0.06(-2.97%)
Dec 01, 2022 2.000 2.050 1.975 2.020 21,154 +0.07(+3.59%)
Nov 30, 2022 1.930 2.000 1.920 1.950 16,685 +0.04(+2.10%)
Nov 29, 2022 2.014 2.014 1.900 1.910 12,614 +0.01(+0.27%)
Nov 28, 2022 2.000 2.025 1.905 1.905 15,998 -0.10(-4.77%)
Nov 25, 2022 2.060 2.060 1.960 2.000 4,643 -0.02(-0.99%)
Nov 23, 2022 2.030 2.190 2.000 2.020 31,156 -0.04(-1.94%)
Nov 22, 2022 2.100 2.130 1.970 2.060 39,655 -0.02(-0.96%)
Nov 21, 2022 2.140 2.194 2.020 2.080 25,845 -0.11(-5.02%)
Nov 18, 2022 2.130 2.260 2.110 2.190 11,785 +0.08(+3.79%)
Nov 17, 2022 2.250 2.256 2.085 2.110 36,245 -0.16(-7.05%)
Nov 16, 2022 2.400 2.480 2.254 2.270 26,182 -0.11(-4.62%)
Nov 15, 2022 2.570 2.690 2.150 2.380 186,614 -0.44(-15.60%)
Nov 14, 2022 2.590 2.826 2.590 2.820 29,839 +0.21(+8.05%)
Nov 11, 2022 2.560 2.740 2.540 2.610 26,177 +0.06(+2.35%)
Nov 10, 2022 2.570 2.590 2.450 2.550 19,427 +0.12(+4.94%)
Nov 09, 2022 2.500 2.590 2.430 2.430 16,554 -0.17(-6.54%)
Nov 08, 2022 2.760 2.760 2.500 2.600 24,922 +0.00(+0.00%)
Nov 07, 2022 2.669 2.669 2.530 2.600 7,520 +0.07(+2.77%)
Nov 04, 2022 2.650 2.650 2.520 2.530 17,946 -0.04(-1.55%)
Nov 03, 2022 2.530 2.600 2.530 2.570 10,516 +0.04(+1.58%)
Nov 02, 2022 2.600 2.600 2.500 2.530 8,744 -0.07(-2.69%)
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.