NasdaqCM - Nasdaq Real Time Price USD

CalciMedica, Inc. (CALC)

Compare
2.6284
+0.0884
+(3.48%)
As of 1:50:36 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.53002.72502.53002.62842.628462,391
Jan 30, 20252.53002.72002.53002.54002.540095,700
Jan 29, 20252.71002.75002.52002.63002.630027,200
Jan 28, 20252.70502.77902.60002.67002.67009,000
Jan 27, 20252.79002.91202.70002.71002.710016,600
Jan 24, 20252.89003.03802.61002.73002.730059,700
Jan 23, 20252.88003.17002.86002.89002.890025,300
Jan 22, 20253.14003.14002.88002.94002.940023,200
Jan 21, 20253.19003.20802.92203.07003.070014,700
Jan 17, 20253.14503.22103.00003.09003.090021,900
Jan 16, 20253.00003.17003.00003.17003.17007,700
Jan 15, 20253.28103.28103.01003.02003.020017,900
Jan 14, 20253.01003.27002.95003.01003.010024,100
Jan 13, 20253.10003.10002.73002.90002.90008,600
Jan 10, 20252.94003.13202.93003.02003.02007,500
Jan 8, 20253.21103.29403.00003.00003.00009,300
Jan 7, 20253.25103.33003.18803.21003.21004,000
Jan 6, 20253.28603.44003.19003.19003.190010,800
Jan 3, 20253.36003.36003.15003.22003.220012,600
Jan 2, 20253.47003.47003.26003.29003.29006,900
Dec 31, 20243.30003.67003.09003.54003.5400111,900
Dec 30, 20242.85003.29002.67003.29003.290071,000
Dec 27, 20243.04003.11302.85002.85002.850045,300
Dec 26, 20242.89003.13002.87003.01003.010036,100
Dec 24, 20242.83202.86002.77002.85502.85506,600
Dec 23, 20242.77002.84702.71002.76002.760019,300
Dec 20, 20242.81002.89002.76002.76002.760068,600
Dec 19, 20242.80002.80002.67002.77002.770021,200
Dec 18, 20242.82002.90002.74002.74002.740023,500
Dec 17, 20242.84002.84002.71002.78002.780014,900
Dec 16, 20242.73002.83002.73002.81002.810016,800
Dec 13, 20242.83002.83002.70202.73002.730037,500
Dec 12, 20242.70002.84002.68002.79002.790019,100
Dec 11, 20242.79002.86002.55002.70002.7000167,600
Dec 10, 20242.95002.96002.73002.75002.750087,700
Dec 9, 20242.92003.03002.91002.95002.9500106,400
Dec 6, 20243.04003.04902.05002.86002.8600499,900
Dec 5, 20243.08003.27002.78002.99002.990079,200
Dec 4, 20243.16003.20003.02003.05003.050048,800
Dec 3, 20243.45003.46003.04003.12003.120091,200
Dec 2, 20243.50003.50003.41003.43003.430015,100
Nov 29, 20243.47003.49003.37003.45003.45005,500
Nov 27, 20243.38003.49003.38003.44003.440022,500
Nov 26, 20243.50003.53103.39003.39003.390030,400
Nov 25, 20243.45003.55003.40003.53003.530050,000
Nov 22, 20243.41003.48003.41003.45003.450027,200
Nov 21, 20243.45003.46003.40003.45003.450018,300
Nov 20, 20243.41003.45003.36003.45003.450011,800
Nov 19, 20243.35003.47003.31003.35003.350025,600
Nov 18, 20243.33003.43003.30003.38003.380036,800
Nov 15, 20243.39003.44003.27003.33003.330069,800
Nov 14, 20243.35003.45003.35003.37003.370032,800
Nov 13, 20243.52003.52003.35003.40003.4000109,200
Nov 12, 20243.50003.56003.41003.49003.490061,300
Nov 11, 20243.57003.60003.45003.50003.500070,300
Nov 8, 20243.50003.57003.41003.47003.4700113,400
Nov 7, 20243.54003.55003.45003.50003.500075,000
Nov 6, 20243.60003.60003.40003.50003.5000130,800
Nov 5, 20243.54003.69003.45003.54003.5400105,000
Nov 4, 20243.69003.70003.50003.50003.5000108,200
Nov 1, 20243.75003.75003.47003.51003.5100227,000
Oct 31, 20243.80003.85003.51003.70003.7000427,600
Oct 30, 20244.25005.65004.25004.80004.8000294,700
Oct 29, 20244.08004.10003.87203.93003.93004,800
Oct 28, 20244.01004.03003.94003.94003.94005,300
Oct 25, 20243.95104.10003.95104.02504.02504,700
Oct 24, 20244.12904.14004.04704.14004.14003,500
Oct 23, 20244.04504.04504.04504.04504.04501,200
Oct 22, 20243.97004.14003.94004.03004.030011,400
Oct 21, 20244.14704.14704.03004.12004.12004,200
Oct 18, 20244.18504.18503.89804.08004.08002,700
Oct 17, 20244.11004.11603.90003.96003.96004,100
Oct 16, 20243.90004.15003.88004.14004.140014,000
Oct 15, 20244.09004.18003.95003.96003.960048,400
Oct 14, 20243.89004.18003.87003.99003.99006,300
Oct 11, 20243.90003.94003.80003.81003.810010,700
Oct 10, 20243.90004.04603.85003.94803.94808,800
Oct 9, 20243.97004.29003.85203.99703.997021,000
Oct 8, 20244.17704.17703.96003.97003.970014,500
Oct 7, 20244.39004.39003.96003.96003.960026,600
Oct 4, 20244.21904.35904.21904.35904.35901,400
Oct 3, 20244.36004.47004.05004.38004.380023,100
Oct 2, 20244.40004.58004.15004.27004.270037,300
Oct 1, 20244.38904.53803.98004.23004.230035,000
Sep 30, 20244.26004.54004.22004.43004.430026,200
Sep 27, 20244.33004.41003.97104.24004.240027,300
Sep 26, 20244.42104.52004.31004.52004.520011,200
Sep 25, 20244.65004.69004.32004.34004.340010,400
Sep 24, 20244.73004.78004.51004.70004.700010,800
Sep 23, 20244.93005.00004.65004.89004.890030,700
Sep 20, 20244.04004.99004.01104.99004.9900108,300
Sep 19, 20243.94004.15003.94004.14004.14009,200
Sep 18, 20243.99004.06003.78003.91003.910012,800
Sep 17, 20244.15004.20703.87003.91003.910020,000
Sep 16, 20243.97004.19003.77004.07004.070031,900
Sep 13, 20244.24004.31703.77003.90503.905023,900
Sep 12, 20244.23504.39004.13004.16004.160017,500
Sep 11, 20244.39004.73002.91004.41004.4100302,300
Sep 10, 20245.02005.07004.83004.87004.87005,500
Sep 9, 20245.27905.97004.61004.95504.955048,700
Sep 6, 20245.25005.32004.74005.30005.300031,900
Sep 5, 20245.03005.69004.96305.15005.150021,900
Sep 4, 20244.51005.84004.51005.03005.0300453,100
Sep 3, 20244.08004.58004.08004.49004.490012,100
Aug 30, 20244.17004.30004.15004.17004.17008,600
Aug 29, 20244.13004.35004.00004.30004.30006,700
Aug 28, 20244.22004.30004.22004.28004.28005,100
Aug 27, 20244.30004.30004.06604.21004.210012,100
Aug 26, 20243.94004.18003.82104.13004.130025,700
Aug 23, 20244.15404.23603.45004.01104.0110205,800
Aug 22, 20244.13104.18004.13104.18004.18002,300
Aug 21, 20244.06004.26003.90003.90003.90007,500
Aug 20, 20244.25004.25003.81003.85003.850017,000
Aug 19, 20244.25404.34003.90004.20004.200019,300
Aug 16, 20244.07004.29904.07004.18804.188010,800
Aug 15, 20244.67004.69004.00004.10004.100022,400
Aug 14, 20244.40004.71004.38004.53004.530019,400
Aug 13, 20244.66004.66004.38004.51004.51009,700
Aug 12, 20244.57004.70004.41504.68004.68009,300
Aug 9, 20244.65005.00004.38004.70004.70009,100
Aug 8, 20244.61004.99004.60004.65004.650021,900
Aug 7, 20244.49004.67004.17004.60004.60008,700
Aug 6, 20244.17004.31504.07004.20004.20007,900
Aug 5, 20244.35004.43003.99504.28004.280023,100
Aug 2, 20244.52004.52904.35004.51004.51007,400
Aug 1, 20244.54004.74004.40004.48004.480011,000
Jul 31, 20245.13005.13004.39904.67004.670019,700
Jul 30, 20244.59005.48004.24905.14005.1400247,300
Jul 29, 20244.00004.50004.00004.15004.150032,200
Jul 26, 20243.91103.98803.91103.94003.94001,900
Jul 25, 20244.02004.37003.80003.88003.880041,800
Jul 24, 20244.03004.55004.03004.21004.21008,500
Jul 23, 20243.99004.01003.71003.99003.990023,400
Jul 22, 20244.07004.50003.95004.01004.010033,100
Jul 19, 20244.14004.44004.05004.13004.130014,300
Jul 18, 20244.50004.92004.15004.17004.170035,700
Jul 17, 20244.88004.88004.48604.60004.600016,100
Jul 16, 20244.86004.97004.56004.88004.88008,500
Jul 15, 20244.89004.89004.51004.81004.81008,000
Jul 12, 20244.64405.00004.60004.89004.890022,900
Jul 11, 20244.64004.84704.50004.72004.720027,300
Jul 10, 20244.47004.97004.30804.58004.580040,800
Jul 9, 20244.30004.63804.10504.44004.440026,700
Jul 8, 20244.32004.42003.91004.25004.250031,800
Jul 5, 20244.24004.25004.11304.24004.24004,800
Jul 3, 20244.29004.33004.10004.26004.260031,300
Jul 2, 20244.29004.35003.88504.01004.010033,600
Jul 1, 20243.92004.39003.71004.25004.250044,500
Jun 28, 20243.20003.96003.17003.96003.9600246,700
Jun 27, 20243.87003.92003.06203.15003.1500833,900
Jun 26, 20245.05005.13004.45004.66004.660092,100
Jun 25, 20245.15005.25005.07005.18005.180018,700
Jun 24, 20245.35005.40005.15905.25005.250023,100
Jun 21, 20245.17005.40005.17005.35005.350021,900
Jun 20, 20244.90005.58404.90005.20005.200047,200
Jun 18, 20244.47005.42004.47005.04005.040018,100
Jun 17, 20244.87004.93004.71004.85004.85003,300
Jun 14, 20245.02005.09004.87004.88004.880011,400
Jun 13, 20245.00005.28005.00005.04005.04007,000
Jun 12, 20245.15005.24005.05005.06005.06003,800
Jun 11, 20245.03005.23005.03005.23005.23002,400
Jun 10, 20245.05005.46805.05005.06005.06002,800
Jun 7, 20245.04005.20005.04005.11005.11001,600
Jun 6, 20245.21005.26005.02005.23005.23002,000
Jun 5, 20245.46005.46005.14005.39505.39503,400
Jun 4, 20245.55005.85005.50005.62505.62504,900
Jun 3, 20245.60005.75005.25005.69005.69005,600
May 31, 20245.75005.90005.68005.68005.68006,600
May 30, 20245.47005.99005.47005.67005.67007,800
May 29, 20245.25006.02005.25005.45005.4500189,600
May 28, 20245.20005.32505.12005.24005.24004,700
May 24, 20245.15005.29205.13505.20005.200023,900
May 23, 20245.31005.35005.02005.16005.160024,400
May 22, 20245.44205.51405.26405.38005.38003,400
May 21, 20245.45005.50005.36005.40005.40007,300
May 20, 20245.37105.49005.28305.40005.40003,500
May 17, 20245.51005.90005.45005.45005.450055,900
May 16, 20245.40505.80005.40505.43005.430010,100
May 15, 20245.68005.77005.20005.48005.480013,600
May 14, 20245.06805.77005.06805.55005.550025,900
May 13, 20245.40005.43804.88005.20005.200021,600
May 10, 20245.51005.66305.51005.60005.60003,600
May 9, 20245.63805.65005.51005.65005.65003,000
May 8, 20245.50005.65005.50005.59705.597010,300
May 7, 20245.53005.65505.51005.52005.52006,700
May 6, 20245.74005.77005.51005.64005.64006,700
May 3, 20245.99005.99005.74005.74005.74006,700
May 2, 20246.00006.10005.81006.00006.000025,800
May 1, 20245.65006.26505.52005.96005.960020,900
Apr 30, 20245.36006.01704.82005.73005.730019,700
Apr 29, 20245.01005.55004.52005.49505.495015,600
Apr 26, 20245.50005.58005.33005.45005.45008,900
Apr 25, 20244.98005.52504.81005.29005.290018,100
Apr 24, 20244.54005.80004.10005.49005.490076,700
Apr 23, 20244.50004.59004.07004.59004.590019,600
Apr 22, 20244.16004.58004.16004.51504.51505,500
Apr 19, 20244.01004.02004.01004.02004.02001,800
Apr 18, 20244.17004.19004.01004.01004.01002,000
Apr 17, 20244.34004.34004.34004.34004.3400500
Apr 16, 20244.32904.40004.25004.34004.34005,400
Apr 15, 20244.30004.54504.29004.39004.390023,600
Apr 12, 20244.59004.59004.32004.44004.440025,600
Apr 11, 20244.30004.59004.30004.41004.410018,900
Apr 10, 20244.46004.57004.41004.41004.41006,700
Apr 9, 20244.57004.57004.33004.33004.33008,800
Apr 8, 20244.53004.55004.30004.32004.320011,500
Apr 5, 20244.26004.48004.25904.29504.29502,400
Apr 4, 20244.44004.54004.19004.35004.350086,400
Apr 3, 20244.08004.18503.99504.18504.185031,300
Apr 2, 20243.99004.24703.88004.04004.040035,400
Apr 1, 20244.20004.20003.90003.93003.930011,100
Mar 28, 20243.91004.40003.89004.16004.16006,700
Mar 27, 20243.87004.20003.87004.19004.190011,500
Mar 26, 20244.10004.19004.00004.19004.19001,200
Mar 25, 20244.05004.17004.01004.13004.13003,100
Mar 22, 20243.73004.19003.71004.12004.12006,200
Mar 21, 20243.46003.94003.46003.83003.830034,300
Mar 20, 20243.43003.58003.31003.46003.46007,100
Mar 19, 20244.02004.06003.37003.39003.390016,900
Mar 18, 20243.90004.09703.42003.60003.600037,700
Mar 15, 20244.39904.61503.94003.94003.9400134,900
Mar 14, 20244.34004.65104.34004.36004.360014,300
Mar 13, 20244.39004.59704.34004.34004.340034,200
Mar 12, 20244.50004.62004.43004.50004.500031,900
Mar 11, 20244.55004.79004.40004.43004.430034,100
Mar 8, 20244.48604.77004.36004.50004.500027,800
Mar 7, 20244.37004.68504.37004.43004.430037,600
Mar 6, 20244.56004.59004.42104.50004.500025,100
Mar 5, 20244.59004.62004.36004.39004.390026,900
Mar 4, 20244.68004.69004.42404.50004.500031,800
Mar 1, 20244.52004.61004.40004.47004.470035,100
Feb 29, 20244.36004.67704.36004.38004.38008,200
Feb 28, 20244.49004.57004.31004.36604.36603,600
Feb 27, 20244.49004.53004.30004.50004.50006,300
Feb 26, 20244.54504.54504.47104.51804.51807,800
Feb 23, 20244.50004.71004.27004.49004.490014,000
Feb 22, 20244.51004.51004.27604.40504.40503,400
Feb 21, 20244.48004.50004.30404.48004.48005,100
Feb 20, 20244.60004.90004.35004.36004.360026,100
Feb 16, 20244.96005.10104.43004.49004.490033,200
Feb 15, 20244.80004.99004.30004.51004.510042,700
Feb 14, 20245.52505.52504.83004.85004.850024,200
Feb 13, 20245.75005.75005.12505.23005.230021,600
Feb 12, 20245.55005.88005.31005.69805.698011,600
Feb 9, 20245.02005.89005.02005.80005.80003,900
Feb 8, 20245.37005.57104.91005.11005.110016,900
Feb 7, 20245.58505.90005.43005.67705.67708,700
Feb 6, 20245.00005.48005.00005.31005.31006,800
Feb 5, 20245.40005.75004.86305.10005.10009,400
Feb 2, 20246.25006.56004.85005.58005.580027,200
Feb 1, 20247.11007.76006.17006.20006.200028,200
Jan 31, 20247.11007.48007.10007.44007.440012,500

Related Tickers

EPRX Eupraxia Pharmaceuticals Inc.
2.8957
-3.48%
 
ANTX AN2 Therapeutics, Inc.
1.1300
-3.42%
 
AVTE Aerovate Therapeutics, Inc.
2.6100
-0.38%
 
IRBS IR Biosciences Holdings, Inc.
0.0001
0.00%
 
DNAG DNAPrint Genomics, Inc.
0.0000
-99.00%
 
VACBF Nykode Therapeutics AS
0.3150
-66.84%
 
VIAP VIA Pharmaceuticals, Inc.
0.0005
0.00%
 
HLVX HilleVax, Inc.
1.9750
-0.75%
 
ENGN enGene Holdings Inc.
6.79
-4.33%
 
ZBIO Zenas BioPharma, Inc.
8.05
+5.58%