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 (%)
Dec 31, 2020 4.910 4.910 4.910 627,424 -0.20(-3.91%)
Dec 30, 2020 5.010 5.160 4.970 5.110 627,424 +0.11(+2.20%)
Dec 29, 2020 5.110 5.240 4.850 5.000 880,512 -0.11(-2.15%)
Dec 28, 2020 5.200 5.260 5.050 5.110 845,961 +0.01(+0.20%)
Dec 24, 2020 5.360 5.451 5.040 5.100 559,300 -0.19(-3.59%)
Dec 23, 2020 5.130 5.370 5.020 5.290 745,270 +0.15(+2.92%)
Dec 22, 2020 5.190 5.260 4.970 5.140 828,481 -0.06(-1.15%)
Dec 21, 2020 5.150 5.330 4.950 5.200 1,357,125 -0.10(-1.89%)
Dec 18, 2020 5.360 5.570 5.140 5.300 2,160,200 -0.14(-2.57%)
Dec 17, 2020 5.760 5.960 5.120 5.440 1,698,276 -0.43(-7.33%)
Dec 16, 2020 5.250 6.180 5.250 5.870 2,600,797 +0.66(+12.67%)
Dec 15, 2020 5.000 5.290 5.000 5.210 1,443,376 +0.30(+6.11%)
Dec 14, 2020 4.930 5.050 4.865 4.910 458,969 +0.06(+1.24%)
Dec 11, 2020 5.080 5.110 4.780 4.850 952,300 -0.18(-3.58%)
Dec 10, 2020 4.760 5.030 4.570 5.030 852,304 +0.39(+8.41%)
Dec 09, 2020 5.070 5.070 4.590 4.640 418,574 -0.19(-3.93%)
Dec 08, 2020 4.650 4.850 4.520 4.830 521,884 +0.22(+4.77%)
Dec 07, 2020 4.730 4.820 4.600 4.610 348,115 -0.18(-3.76%)
Dec 04, 2020 4.740 4.830 4.700 4.790 334,100 +0.05(+1.05%)
Dec 03, 2020 4.690 4.769 4.640 4.740 368,949 +0.07(+1.50%)
Dec 02, 2020 4.810 4.810 4.610 4.670 782,219 -0.18(-3.71%)
Dec 01, 2020 4.890 5.010 4.810 4.850 327,661 -0.06(-1.22%)
Nov 30, 2020 4.840 4.920 4.690 4.910 469,269 +0.02(+0.41%)
Nov 27, 2020 4.810 4.920 4.770 4.890 189,000 +0.06(+1.24%)
Nov 25, 2020 5.010 5.140 4.750 4.830 1,028,800 -0.16(-3.21%)
Nov 24, 2020 4.990 5.070 4.900 4.990 685,755 +0.03(+0.60%)
Nov 23, 2020 4.890 5.020 4.830 4.960 661,935 +0.07(+1.43%)
Nov 20, 2020 4.900 4.990 4.710 4.890 781,400 -0.07(-1.41%)
Nov 19, 2020 4.850 5.080 4.800 4.960 696,072 +0.12(+2.48%)
Nov 18, 2020 4.510 4.970 4.500 4.840 768,513 +0.34(+7.56%)
Nov 17, 2020 4.540 4.600 4.440 4.500 777,838 -0.08(-1.75%)
Nov 16, 2020 4.610 4.740 4.450 4.580 783,053 -0.02(-0.43%)
Nov 13, 2020 4.280 4.680 4.280 4.600 1,338,100 +0.33(+7.73%)
Nov 12, 2020 4.070 4.280 4.050 4.270 351,155 +0.21(+5.17%)
Nov 11, 2020 4.010 4.100 3.900 4.060 453,719 +0.01(+0.25%)
Nov 10, 2020 3.930 4.064 3.840 4.050 549,822 +0.15(+3.85%)
Nov 09, 2020 4.050 4.050 3.760 3.900 432,443 +0.00(+0.00%)
Nov 06, 2020 3.730 3.930 3.570 3.900 672,600 +0.17(+4.56%)
Nov 05, 2020 3.840 3.840 3.660 3.730 288,296 -0.02(-0.53%)
Nov 04, 2020 3.550 3.762 3.550 3.750 344,953 +0.22(+6.23%)
Nov 03, 2020 3.580 3.630 3.400 3.530 338,751 +0.04(+1.15%)
Nov 02, 2020 3.620 3.670 3.380 3.490 434,975 -0.05(-1.41%)
Oct 30, 2020 3.580 3.600 3.480 3.540 391,000 -0.05(-1.39%)
Oct 29, 2020 3.570 3.620 3.420 3.590 451,298 +0.02(+0.56%)
Oct 28, 2020 3.580 3.660 3.554 3.570 398,794 -0.09(-2.46%)
Oct 27, 2020 3.580 3.680 3.520 3.660 420,513 +0.06(+1.67%)
Oct 26, 2020 3.620 3.670 3.530 3.600 224,111 -0.06(-1.64%)
Oct 23, 2020 3.670 3.740 3.610 3.660 214,100 +0.01(+0.27%)
Oct 22, 2020 3.610 3.680 3.500 3.650 373,567 +0.08(+2.24%)
Oct 21, 2020 3.770 3.790 3.570 3.570 380,801 -0.19(-5.05%)
Oct 20, 2020 4.100 4.110 3.680 3.760 819,088 -0.34(-8.29%)
Oct 19, 2020 4.210 4.228 4.000 4.100 467,877 -0.12(-2.84%)
Oct 16, 2020 3.900 4.260 3.840 4.220 587,000 +0.35(+9.18%)
Oct 15, 2020 3.880 3.920 3.770 3.865 371,277 -0.06(-1.65%)
Oct 14, 2020 4.070 4.090 3.820 3.930 588,855 -0.09(-2.24%)
Oct 13, 2020 3.750 4.100 3.750 4.020 581,454 +0.25(+6.63%)
Oct 12, 2020 3.790 3.820 3.730 3.770 234,238 +0.00(+0.00%)
Oct 09, 2020 3.870 3.880 3.710 3.770 536,600 -0.04(-1.05%)
Oct 08, 2020 3.820 3.860 3.750 3.810 344,025 +0.05(+1.33%)
Oct 07, 2020 3.630 3.790 3.600 3.760 274,280 +0.15(+4.16%)
Oct 06, 2020 3.600 3.710 3.590 3.610 340,760 +0.00(+0.00%)
Oct 05, 2020 3.610 3.740 3.580 3.610 523,393 +0.06(+1.69%)
Oct 02, 2020 3.550 3.590 3.480 3.550 331,600 -0.06(-1.66%)
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.