Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calithera Biosci Com (NQ: CALA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 1, 2023 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 (%)
Jan 31, 2020 6.200 6.280 5.770 6.000 494,400 -0.19(-3.07%)
Jan 30, 2020 6.550 6.550 6.060 6.190 364,793 -0.40(-6.07%)
Jan 29, 2020 6.590 6.800 6.500 6.590 150,365 +0.03(+0.46%)
Jan 28, 2020 6.930 6.930 6.555 6.560 214,598 -0.27(-3.88%)
Jan 27, 2020 6.550 7.019 6.451 6.825 337,160 +0.08(+1.11%)
Jan 24, 2020 6.940 6.940 6.500 6.750 526,300 -0.15(-2.17%)
Jan 23, 2020 7.100 7.250 6.810 6.900 406,729 -0.20(-2.82%)
Jan 22, 2020 7.290 7.313 7.020 7.100 237,158 -0.11(-1.53%)
Jan 21, 2020 7.400 7.400 6.910 7.210 388,138 -0.20(-2.70%)
Jan 17, 2020 6.970 7.640 6.920 7.410 692,700 +0.50(+7.24%)
Jan 16, 2020 6.600 7.080 6.570 6.910 413,883 +0.38(+5.82%)
Jan 15, 2020 6.990 7.020 6.290 6.530 552,287 -0.47(-6.71%)
Jan 14, 2020 6.520 7.180 6.300 7.000 1,128,291 +0.44(+6.71%)
Jan 13, 2020 6.810 6.810 6.240 6.560 1,067,106 +0.07(+1.08%)
Jan 10, 2020 5.990 6.910 5.788 6.490 2,244,800 +0.62(+10.56%)
Jan 09, 2020 5.310 5.910 5.290 5.870 682,683 +0.64(+12.24%)
Jan 08, 2020 5.060 5.325 5.010 5.230 239,075 +0.16(+3.16%)
Jan 07, 2020 5.100 5.180 4.960 5.070 167,468 -0.05(-0.98%)
Jan 06, 2020 5.130 5.240 4.910 5.120 229,780 +0.01(+0.20%)
Jan 03, 2020 5.130 5.360 5.028 5.110 297,800 -0.12(-2.29%)
Jan 02, 2020 5.810 5.840 5.160 5.230 639,248 -0.48(-8.41%)
Dec 31, 2019 5.700 5.780 5.520 5.710 514,300 -0.01(-0.17%)
Dec 30, 2019 5.950 6.000 5.560 5.720 455,083 -0.26(-4.35%)
Dec 27, 2019 6.170 6.195 5.730 5.980 426,400 -0.17(-2.76%)
Dec 26, 2019 6.200 6.250 6.010 6.150 399,865 -0.02(-0.32%)
Dec 24, 2019 5.910 6.200 5.610 6.170 591,600 +0.22(+3.70%)
Dec 23, 2019 4.850 6.150 4.830 5.950 1,499,571 +1.16(+24.22%)
Dec 20, 2019 4.330 4.820 4.260 4.790 10,172,000 +0.47(+10.88%)
Dec 19, 2019 4.200 4.340 4.110 4.320 239,525 +0.12(+2.86%)
Dec 18, 2019 4.420 4.458 4.170 4.200 293,411 -0.21(-4.76%)
Dec 17, 2019 4.430 4.430 4.115 4.410 386,402 -0.07(-1.56%)
Dec 16, 2019 4.550 4.610 4.390 4.480 282,869 -0.06(-1.32%)
Dec 13, 2019 4.520 4.600 4.450 4.540 151,300 +0.03(+0.67%)
Dec 12, 2019 4.470 4.650 4.440 4.510 205,599 -0.01(-0.22%)
Dec 11, 2019 4.450 4.600 4.386 4.520 212,167 +0.03(+0.67%)
Dec 10, 2019 4.610 4.680 4.350 4.490 320,197 -0.11(-2.39%)
Dec 09, 2019 4.670 4.740 4.520 4.600 379,142 -0.08(-1.71%)
Dec 06, 2019 4.400 4.730 4.340 4.680 381,700 +0.26(+5.88%)
Dec 05, 2019 4.700 4.800 4.390 4.420 214,306 -0.27(-5.76%)
Dec 04, 2019 4.480 4.720 4.430 4.690 301,402 +0.20(+4.45%)
Dec 03, 2019 4.540 4.650 4.450 4.490 219,695 -0.11(-2.39%)
Dec 02, 2019 4.920 5.180 4.450 4.600 417,794 -0.32(-6.50%)
Nov 29, 2019 4.580 4.940 4.550 4.920 211,600 +0.32(+6.96%)
Nov 27, 2019 4.700 4.748 4.480 4.600 307,800 -0.05(-1.08%)
Nov 26, 2019 4.600 4.810 4.479 4.650 342,433 +0.07(+1.53%)
Nov 25, 2019 4.110 4.645 4.100 4.580 608,391 +0.53(+13.09%)
Nov 22, 2019 4.250 4.300 3.930 4.050 553,900 -0.16(-3.80%)
Nov 21, 2019 4.070 4.460 4.070 4.210 644,343 +0.14(+3.44%)
Nov 20, 2019 3.900 4.110 3.710 4.070 808,329 +0.21(+5.44%)
Nov 19, 2019 3.550 4.140 3.460 3.860 1,177,459 +0.48(+14.20%)
Nov 18, 2019 3.480 3.500 3.260 3.380 182,085 -0.11(-3.15%)
Nov 15, 2019 3.410 3.510 3.370 3.490 378,700 +0.12(+3.56%)
Nov 14, 2019 3.540 3.540 3.330 3.370 427,667 -0.07(-2.03%)
Nov 13, 2019 3.180 3.530 3.070 3.440 399,062 +0.33(+10.61%)
Nov 12, 2019 3.150 3.300 3.100 3.110 186,505 -0.04(-1.27%)
Nov 11, 2019 3.420 3.420 3.130 3.150 128,383 -0.23(-6.80%)
Nov 08, 2019 3.280 3.430 3.260 3.380 143,600 +0.10(+3.21%)
Nov 07, 2019 3.220 3.350 3.180 3.275 165,412 +0.12(+3.97%)
Nov 06, 2019 3.390 3.390 3.135 3.150 219,681 -0.24(-7.08%)
Nov 05, 2019 3.400 3.590 3.255 3.390 329,449 +0.03(+0.89%)
Nov 04, 2019 3.400 3.430 3.190 3.360 333,874 +0.03(+0.90%)
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.