ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CALC CalciMedica Inc

4.3499
0.1599 (3.82%)
Last Updated: 11:45:58
Delayed by 15 minutes

CALC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.19 0.00 0.00% 4.13 4.20 3.87 11,528
Mar 26 2024 4.19 0.06 1.45% 4.10 4.19 4.00 1,242
Mar 25 2024 4.13 0.01 0.24% 4.20 4.20 4.01 3,050
Mar 22 2024 4.12 0.29 7.57% 3.73 4.19 3.71 6,215
Mar 21 2024 3.83 0.37 10.69% 3.46 3.94 3.46 34,371
Mar 20 2024 3.46 0.07 2.06% 3.43 3.58 3.3101 7,110
Mar 19 2024 3.39 -0.21 -5.83% 3.66 4.14 3.37 16,915
Mar 18 2024 3.60 -0.34 -8.63% 3.95 4.11 3.42 37,715
Mar 15 2024 3.94 -0.42 -9.63% 4.47 4.615 3.94 134,740
Mar 14 2024 4.36 0.02 0.46% 4.34 4.6508 4.34 14,323
Mar 13 2024 4.34 -0.16 -3.56% 4.49 4.5968 4.34 34,161
Mar 12 2024 4.50 0.07 1.58% 4.50 4.62 4.43 31,861
Mar 11 2024 4.43 -0.07 -1.56% 4.55 4.7903 4.40 34,121
Mar 08 2024 4.50 0.07 1.58% 4.47 4.77 4.3601 27,775
Mar 07 2024 4.43 -0.07 -1.56% 4.37 4.685 4.37 37,562
Mar 06 2024 4.50 0.11 2.51% 4.56 4.59 4.421 25,112
Mar 05 2024 4.39 -0.11 -2.44% 4.59 4.6201 4.36 26,872
Mar 04 2024 4.50 0.03 0.67% 4.68 4.69 4.4238 31,721
Mar 01 2024 4.47 0.09 2.05% 4.53 4.61 4.40 35,107
Feb 29 2024 4.38 0.01 0.32% 4.36 4.6771 4.36 8,152
Feb 28 2024 4.3662 -0.13 -2.97% 4.49 4.57 4.31 3,160
Feb 27 2024 4.50 -0.02 -0.40% 4.50 4.53 4.30 6,274
Feb 26 2024 4.5179 0.03 0.62% 4.58 4.58 4.4707 7,803
Feb 23 2024 4.49 0.09 1.93% 4.50 4.71 4.27 13,989
Feb 22 2024 4.405 -0.08 -1.67% 4.50 4.51 4.276 3,410
Feb 21 2024 4.48 0.12 2.75% 4.77 4.77 4.3044 5,148
Feb 20 2024 4.36 -0.13 -2.90% 4.60 4.90 4.3501 26,066
Feb 16 2024 4.49 -0.02 -0.44% 4.70 5.1009 4.43 33,211
Feb 15 2024 4.51 -0.34 -7.01% 4.80 4.99 4.30 42,690
Feb 14 2024 4.85 -0.38 -7.27% 5.23 5.525 4.83 23,779
Feb 13 2024 5.23 -0.47 -8.21% 5.69 5.75 5.125 21,583
Feb 12 2024 5.6977 -0.10 -1.76% 5.55 5.88 5.3099 11,642
Feb 09 2024 5.80 0.69 13.50% 5.155 5.8899 5.02 3,948
Feb 08 2024 5.11 -0.57 -9.99% 5.37 5.5709 4.91 16,936
Feb 07 2024 5.6772 0.37 6.92% 5.585 5.90 5.43 8,695
Feb 06 2024 5.31 0.21 4.12% 5.00 5.48 5.00 6,762
Feb 05 2024 5.10 -0.48 -8.60% 5.40 5.7499 4.8627 9,409
Feb 02 2024 5.58 -0.62 -10.00% 6.25 6.56 4.8501 27,150
Feb 01 2024 6.20 -1.24 -16.67% 7.11 7.76 6.17 28,178
Jan 31 2024 7.44 0.14 1.92% 7.11 7.4799 7.10 12,453
Jan 30 2024 7.30 0.36 5.19% 7.18 8.38 7.0401 92,857
Jan 29 2024 6.94 1.37 24.60% 5.93 7.00 5.74 62,852
Jan 26 2024 5.57 0.48 9.43% 5.75 5.95 5.405 30,009
Jan 25 2024 5.09 -0.37 -6.78% 5.39 5.39 5.0001 10,978
Jan 24 2024 5.46 -0.14 -2.52% 5.83 5.83 5.0801 17,412
Jan 23 2024 5.601 0.48 9.39% 5.12 6.25 5.04 27,224
Jan 22 2024 5.12 0.34 7.09% 5.07 5.79 4.8299 57,563
Jan 19 2024 4.7811 0.51 12.06% 4.56 4.835 4.2445 37,655
Jan 18 2024 4.2665 0.75 21.21% 3.68 4.50 3.59 19,474
Jan 17 2024 3.52 0.11 3.23% 3.56 3.59 3.51 842
Jan 16 2024 3.41 0.00 0.00% 3.70 3.70 3.32 3,118
Jan 12 2024 3.41 0.14 4.40% 3.69 3.69 3.40 2,790
Jan 11 2024 3.2662 -0.09 -2.79% 3.40 3.72 3.2662 2,677
Jan 10 2024 3.36 0.00 0.00% 3.35 3.36 3.35 231
Jan 09 2024 3.36 0.01 0.30% 3.30 3.39 3.30 997
Jan 08 2024 3.35 -0.23 -6.42% 3.50 3.60 3.20 1,122
Jan 05 2024 3.58 -0.02 -0.63% 3.4824 3.58 3.39 2,290
Jan 04 2024 3.6027 0.10 2.93% 3.72 3.72 3.2571 5,776
Jan 03 2024 3.50 0.44 14.19% 3.38 3.73 3.03 14,306
Jan 02 2024 3.065 0.21 7.17% 2.94 3.065 2.86 14,070
Dec 29 2023 2.86 -0.07 -2.39% 2.88 3.10 2.86 3,874

Your Recent History

Delayed Upgrade Clock