CalciMedica Inc (CALC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3899 | -17.0262008734 | 2.29 | 2.4462 | 1.86 | 11140 | 2.28187637 | CS |
| 4 | -0.8999 | -32.1392857143 | 2.8 | 2.82 | 1.86 | 15685 | 2.49923807 | CS |
| 12 | -1.0499 | -35.5898305085 | 2.95 | 3.67 | 1.86 | 29761 | 2.78744245 | CS |
| 26 | -2.6099 | -57.8691796009 | 4.51 | 5.97 | 1.86 | 48623 | 3.57521543 | CS |
| 52 | -2.7799 | -59.3995726496 | 4.68 | 6.265 | 1.86 | 39921 | 3.86375169 | CS |
| 156 | -14.4799 | -88.3998778999 | 16.38 | 16.38 | 1.17 | 17876 | 3.89611382 | CS |
| 260 | -14.4799 | -88.3998778999 | 16.38 | 16.38 | 1.17 | 12111 | 3.89611382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.2 | -0.02 | -0.90 | 2.21 | 2.265 | 2.19 | 2706 |
| 1740785700 | 2.22 | -0.06 | -2.63 | 2.23 | 2.4462 | 2.15 | 3003 |
| 1740699300 | 2.2799999 | -0.03 | -1.30 | 2.3 | 2.438 | 2.18 | 9104 |
| 1740612900 | 2.31 | 0.16 | 7.44 | 2.2 | 2.39 | 2.15 | 37360 |
| 1740526500 | 2.15 | -0.09 | -3.80 | 2.25 | 2.35 | 2.15 | 4549 |
| 1740440100 | 2.235 | -0.12 | -4.89 | 2.36 | 2.4 | 2.235 | 9482 |
| 1740180900 | 2.35 | -0.09 | -3.69 | 2.36 | 2.59 | 2.35 | 15603 |
| 1740094500 | 2.44 | 0.02 | 0.83 | 2.41 | 2.6569 | 2.38 | 4347 |
| 1740008100 | 2.42 | -0.01 | -0.41 | 2.36 | 2.65 | 2.36 | 33648 |
| 1739921700 | 2.43 | -0.08 | -3.19 | 2.49 | 2.6499 | 2.39 | 23324 |
| 1739576100 | 2.5099999 | -0.16 | -5.99 | 2.66 | 2.66 | 2.49 | 16608 |
| 1739489700 | 2.67 | 0.15 | 5.95 | 2.5 | 2.67 | 2.3675 | 23381 |
| 1739403300 | 2.52 | -0.19 | -7.01 | 2.56 | 2.69 | 2.45 | 21088 |
| 1739316900 | 2.71 | -0.04 | -1.45 | 2.66 | 2.7112 | 2.65 | 19130 |
| 1739230500 | 2.75 | 0.08 | 3.00 | 2.7 | 2.75 | 2.6 | 14237 |
| 1738971300 | 2.67 | -0.04 | -1.48 | 2.71 | 2.71 | 2.6 | 9617 |
| 1738884900 | 2.71 | 0.06 | 2.26 | 2.62 | 2.73 | 2.59 | 18978 |
| 1738798500 | 2.65 | 0.09 | 3.52 | 2.6607 | 2.7112 | 2.64 | 16860 |
| 1738712100 | 2.56 | -0.08 | -3.03 | 2.68 | 2.82 | 2.5299999 | 19572 |
| 1738625700 | 2.64 | 0.08 | 3.13 | 2.5 | 3.0455 | 2.32 | 132582 |
| 1738366500 | 2.56 | 0.02 | 0.79 | 2.5848 | 2.73 | 2.5299999 | 62584 |
| 1738280100 | 2.54 | -0.09 | -3.42 | 2.57 | 2.72 | 2.5303 | 95670 |
| 1738193700 | 2.63 | -0.04 | -1.50 | 2.71 | 2.75 | 2.52 | 27181 |
| 1738107300 | 2.67 | -0.04 | -1.48 | 2.71 | 2.7794 | 2.6 | 8970 |
| 1738020900 | 2.71 | -0.02 | -0.73 | 2.79 | 2.9122 | 2.7 | 16510 |
| 1737761700 | 2.73 | -0.21 | -7.14 | 2.89 | 3.0375 | 2.61 | 59617 |
| 1737675300 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1737588900 | 2.94 | -0.13 | -4.23 | 3.14 | 3.14 | 2.88 | 23203 |
| 1737502500 | 3.07 | -0.02 | -0.65 | 3.19 | 3.2077 | 2.9217 | 14222 |
| 1737156900 | 3.09 | -0.08 | -2.52 | 3.17 | 3.2208 | 3 | 21907 |
| 1737070500 | 3.17 | 0.15 | 4.97 | 3 | 3.17 | 3 | 7717 |
| 1736984100 | 3.02 | 0.01 | 0.33 | 3.13 | 3.2808 | 3.0099999 | 17946 |
| 1736897700 | 3.0099999 | 0.11 | 3.79 | 3.0099999 | 3.27 | 2.95 | 23868 |
| 1736811300 | 2.9 | -0.12 | -3.97 | 3.1 | 3.1 | 2.73 | 8597 |
| 1736552100 | 3.02 | 0.02 | 0.67 | 2.94 | 3.1321 | 2.93 | 7508 |
| 1736379300 | 3 | -0.21 | -6.54 | 3.18 | 3.294 | 3 | 9283 |
| 1736292900 | 3.21 | 0.02 | 0.63 | 3.2 | 3.33 | 3.1884 | 4021 |
| 1736206500 | 3.19 | -0.03 | -0.93 | 3.29 | 3.4399 | 3.19 | 10826 |
| 1735947300 | 3.22 | -0.07 | -2.13 | 3.36 | 3.36 | 3.15 | 12550 |
| 1735860900 | 3.29 | -0.25 | -7.06 | 3.47 | 3.47 | 3.2601 | 6942 |
| 1735688100 | 3.54 | 0.25 | 7.60 | 3.3 | 3.67 | 3.09 | 111872 |
| 1735601700 | 3.29 | 0.44 | 15.44 | 2.85 | 3.29 | 2.67 | 71273 |
| 1735342500 | 2.85 | -0.16 | -5.32 | 3.04 | 3.12 | 2.85 | 45317 |
| 1735256100 | 3.0099999 | 0.18 | 6.36 | 2.89 | 3.13 | 2.87 | 36069 |
| 1735077840 | 2.83 | 0.07 | 2.54 | 2.7599999 | 2.86 | 2.7599999 | 6638 |
| 1734996900 | 2.7599999 | 0 | 0.00 | 2.77 | 2.8472 | 2.71 | 19255 |
| 1734737700 | 2.7599999 | -0.01 | -0.36 | 2.81 | 2.89 | 2.7599999 | 68617 |
| 1734651300 | 2.77 | 0.03 | 1.09 | 2.8 | 2.8 | 2.6702 | 21156 |
| 1734564900 | 2.74 | -0.04 | -1.44 | 2.79 | 2.9 | 2.74 | 23521 |
| 1734478500 | 2.7799999 | -0.03 | -1.07 | 2.84 | 2.84 | 2.7102 | 14884 |
| 1734392100 | 2.81 | 0.08 | 2.93 | 2.73 | 2.83 | 2.68 | 16793 |
| 1734132900 | 2.73 | -0.06 | -2.15 | 2.83 | 2.83 | 2.7016 | 37537 |
| 1734046500 | 2.79 | 0.09 | 3.33 | 2.7 | 2.84 | 2.68 | 19071 |
| 1733960100 | 2.7 | -0.05 | -1.82 | 2.79 | 2.86 | 2.55 | 167613 |
| 1733873700 | 2.75 | -0.2 | -6.78 | 2.95 | 2.96 | 2.73 | 87708 |
| 1733787300 | 2.95 | 0.09 | 3.15 | 2.92 | 3.0299999 | 2.91 | 106400 |
| 1733528100 | 2.86 | -0.13 | -4.35 | 3.04 | 3.0491 | 2.05 | 499898 |
| 1733441700 | 2.99 | -0.06 | -1.97 | 3.08 | 3.295 | 2.7799999 | 79221 |
| 1733355300 | 3.05 | -0.07 | -2.24 | 3.16 | 3.2 | 3.02 | 48783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
