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 (%)
Jul 31, 2020 4.860 4.870 4.650 4.700 531,700 -0.16(-3.29%)
Jul 30, 2020 4.730 4.940 4.710 4.860 421,578 +0.08(+1.67%)
Jul 29, 2020 4.760 4.830 4.650 4.780 356,894 +0.03(+0.63%)
Jul 28, 2020 5.000 5.030 4.710 4.750 557,248 -0.19(-3.85%)
Jul 27, 2020 5.040 5.060 4.829 4.940 529,915 -0.07(-1.40%)
Jul 24, 2020 5.120 5.219 4.960 5.010 484,500 -0.15(-2.91%)
Jul 23, 2020 5.260 5.360 5.110 5.160 406,810 -0.11(-2.09%)
Jul 22, 2020 5.380 5.420 5.235 5.270 380,957 -0.13(-2.41%)
Jul 21, 2020 5.520 5.520 5.340 5.400 632,631 -0.09(-1.64%)
Jul 20, 2020 5.360 5.510 5.360 5.490 371,734 +0.15(+2.71%)
Jul 17, 2020 5.210 5.400 5.180 5.345 479,700 +0.10(+2.00%)
Jul 16, 2020 5.230 5.295 5.060 5.240 391,276 -0.03(-0.57%)
Jul 15, 2020 5.170 5.430 5.100 5.270 771,398 +0.17(+3.33%)
Jul 14, 2020 5.070 5.200 4.940 5.100 688,542 +0.06(+1.19%)
Jul 13, 2020 5.260 5.360 5.040 5.040 704,255 -0.11(-2.14%)
Jul 10, 2020 5.210 5.300 5.100 5.150 369,300 -0.08(-1.53%)
Jul 09, 2020 5.230 5.380 5.100 5.230 480,060 -0.03(-0.57%)
Jul 08, 2020 5.330 5.330 5.190 5.260 333,551 -0.04(-0.75%)
Jul 07, 2020 5.100 5.510 5.080 5.300 654,922 +0.19(+3.72%)
Jul 06, 2020 5.200 5.260 5.060 5.110 462,034 -0.04(-0.78%)
Jul 02, 2020 5.320 5.399 5.140 5.150 450,200 -0.09(-1.72%)
Jul 01, 2020 5.260 5.350 5.070 5.240 554,173 -0.04(-0.76%)
Jun 30, 2020 5.210 5.335 5.160 5.280 392,417 +0.06(+1.15%)
Jun 29, 2020 5.320 5.370 5.150 5.220 440,807 -0.06(-1.14%)
Jun 26, 2020 5.730 5.745 5.240 5.280 2,563,000 -0.50(-8.65%)
Jun 25, 2020 5.580 5.780 5.480 5.780 494,894 +0.20(+3.58%)
Jun 24, 2020 5.410 5.690 5.350 5.580 650,030 +0.13(+2.39%)
Jun 23, 2020 5.470 5.710 5.410 5.450 558,450 +0.05(+0.93%)
Jun 22, 2020 5.500 5.600 5.280 5.400 531,196 -0.03(-0.64%)
Jun 19, 2020 5.330 5.660 5.303 5.435 962,600 +0.14(+2.74%)
Jun 18, 2020 5.240 5.380 5.220 5.290 339,499 +0.01(+0.19%)
Jun 17, 2020 5.290 5.340 5.199 5.280 384,720 -0.01(-0.19%)
Jun 16, 2020 5.390 5.480 5.200 5.290 546,116 +0.01(+0.19%)
Jun 15, 2020 5.030 5.350 4.970 5.280 617,653 +0.17(+3.33%)
Jun 12, 2020 5.120 5.270 4.950 5.110 925,400 +0.15(+3.02%)
Jun 11, 2020 5.230 5.260 4.920 4.960 748,354 -0.43(-7.98%)
Jun 10, 2020 5.320 5.520 5.260 5.390 601,523 +0.14(+2.67%)
Jun 09, 2020 5.370 5.440 5.230 5.250 538,553 -0.13(-2.42%)
Jun 08, 2020 5.370 5.480 5.170 5.380 421,439 +0.07(+1.32%)
Jun 05, 2020 5.250 5.380 5.020 5.310 860,400 +0.08(+1.53%)
Jun 04, 2020 5.350 5.480 5.120 5.230 643,964 -0.17(-3.15%)
Jun 03, 2020 5.690 5.810 5.390 5.400 901,581 -0.31(-5.43%)
Jun 02, 2020 5.750 5.860 5.630 5.710 519,294 -0.08(-1.38%)
Jun 01, 2020 5.770 5.990 5.750 5.790 631,987 -0.03(-0.52%)
May 29, 2020 5.830 6.070 5.535 5.820 1,547,800 +0.01(+0.17%)
May 28, 2020 5.860 6.170 5.690 5.810 1,865,285 -0.10(-1.69%)
May 27, 2020 6.160 6.240 5.800 5.910 807,476 -0.20(-3.27%)
May 26, 2020 6.280 6.440 6.100 6.110 685,413 -0.16(-2.55%)
May 22, 2020 6.150 6.280 6.000 6.270 716,400 +0.14(+2.28%)
May 21, 2020 6.490 6.490 6.000 6.130 3,737,080 -0.37(-5.69%)
May 20, 2020 6.590 6.630 6.360 6.500 653,979 +0.01(+0.15%)
May 19, 2020 6.410 6.545 6.270 6.490 570,497 +0.07(+1.09%)
May 18, 2020 6.960 7.030 6.370 6.420 523,308 -0.26(-3.89%)
May 15, 2020 6.390 6.780 6.320 6.680 411,200 +0.26(+4.05%)
May 14, 2020 6.220 6.510 6.060 6.420 696,655 +0.08(+1.26%)
May 13, 2020 6.490 6.580 6.059 6.340 908,142 -0.09(-1.40%)
May 12, 2020 6.940 6.990 6.400 6.430 951,457 -0.41(-5.99%)
May 11, 2020 6.740 7.030 6.680 6.840 941,519 +0.19(+2.86%)
May 08, 2020 7.120 7.120 6.550 6.650 836,800 -0.50(-6.99%)
May 07, 2020 7.020 7.340 6.940 7.150 862,940 +0.13(+1.85%)
May 06, 2020 7.140 7.420 6.770 7.020 681,003 -0.03(-0.43%)
May 05, 2020 7.070 7.180 6.730 7.050 803,795 +0.04(+0.57%)
May 04, 2020 6.360 7.040 6.250 7.010 891,058 +0.59(+9.19%)
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.