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

Calithera Biosci Com (NQ: CALA )

0.3651 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 (%)
Sep 30, 2022 2.900 3.110 2.850 2.940 40,379 -0.02(-0.68%)
Sep 29, 2022 3.130 3.220 2.950 2.960 16,372 -0.11(-3.58%)
Sep 28, 2022 2.860 3.190 2.830 3.070 40,022 +0.21(+7.34%)
Sep 27, 2022 3.230 3.230 2.800 2.860 10,580 -0.07(-2.39%)
Sep 26, 2022 2.740 3.095 2.680 2.930 35,783 +0.16(+5.59%)
Sep 23, 2022 2.817 2.817 2.750 2.775 19,527 -0.12(-3.98%)
Sep 22, 2022 3.220 3.250 2.820 2.890 110,857 -0.39(-11.89%)
Sep 21, 2022 3.445 3.445 3.210 3.280 16,017 -0.13(-3.81%)
Sep 20, 2022 3.410 3.410 3.287 3.410 13,415 -0.08(-2.29%)
Sep 19, 2022 3.420 3.525 3.330 3.490 21,542 -0.04(-1.13%)
Sep 16, 2022 3.740 3.740 3.400 3.530 22,388 -0.16(-4.34%)
Sep 15, 2022 3.622 3.760 3.622 3.690 6,856 +0.02(+0.54%)
Sep 14, 2022 3.630 3.710 3.610 3.670 12,482 +0.02(+0.55%)
Sep 13, 2022 3.730 3.935 3.620 3.650 126,381 -0.06(-1.62%)
Sep 12, 2022 3.630 3.756 3.617 3.710 24,330 +0.08(+2.20%)
Sep 09, 2022 3.580 3.700 3.520 3.630 20,541 +0.16(+4.61%)
Sep 08, 2022 3.460 3.588 3.421 3.470 14,918 -0.04(-1.14%)
Sep 07, 2022 3.410 3.580 3.370 3.510 45,840 +0.09(+2.63%)
Sep 06, 2022 3.400 3.490 3.350 3.420 26,245 +0.10(+3.01%)
Sep 02, 2022 3.630 3.700 3.295 3.320 83,052 -0.40(-10.75%)
Sep 01, 2022 3.810 3.860 3.480 3.720 78,467 -0.17(-4.37%)
Aug 31, 2022 3.910 3.920 3.800 3.890 8,587 +0.01(+0.26%)
Aug 30, 2022 3.890 3.990 3.650 3.880 60,716 +0.05(+1.31%)
Aug 29, 2022 3.610 3.934 3.460 3.830 92,242 +0.56(+17.13%)
Aug 26, 2022 4.060 4.060 3.190 3.270 199,933 -0.79(-19.46%)
Aug 25, 2022 4.120 4.140 4.014 4.060 27,752 -0.08(-1.93%)
Aug 24, 2022 4.000 4.240 4.000 4.140 29,927 +0.11(+2.73%)
Aug 23, 2022 4.450 4.562 3.900 4.030 155,283 -0.49(-10.84%)
Aug 22, 2022 4.450 4.890 4.450 4.520 46,096 -0.31(-6.42%)
Aug 19, 2022 4.710 5.100 4.460 4.830 80,663 -0.05(-1.02%)
Aug 18, 2022 4.540 4.950 4.460 4.880 117,931 +0.42(+9.42%)
Aug 17, 2022 4.250 4.520 4.161 4.460 68,187 -0.01(-0.22%)
Aug 16, 2022 4.090 4.470 3.680 4.470 220,869 +0.33(+8.10%)
Aug 15, 2022 4.130 4.158 4.020 4.135 59,059 +0.02(+0.61%)
Aug 12, 2022 3.880 4.140 3.790 4.110 86,183 +0.25(+6.48%)
Aug 11, 2022 3.830 4.010 3.810 3.860 87,789 +0.01(+0.26%)
Aug 10, 2022 3.790 3.890 3.600 3.850 49,933 +0.28(+7.84%)
Aug 09, 2022 3.830 4.115 3.520 3.570 113,509 -0.42(-10.53%)
Aug 08, 2022 4.030 4.170 3.842 3.990 98,982 -0.08(-1.97%)
Aug 05, 2022 4.050 4.116 3.680 4.070 152,878 +0.09(+2.26%)
Aug 04, 2022 3.320 4.173 3.300 3.980 384,978 +0.70(+21.34%)
Aug 03, 2022 3.010 3.362 3.010 3.280 77,306 +0.26(+8.61%)
Aug 02, 2022 3.070 3.140 3.020 3.020 25,295 -0.01(-0.33%)
Aug 01, 2022 3.150 3.150 2.960 3.030 80,884 -0.15(-4.72%)
Jul 29, 2022 3.140 3.220 3.050 3.180 36,744 -0.01(-0.31%)
Jul 28, 2022 3.170 3.200 3.050 3.190 43,059 +0.04(+1.27%)
Jul 27, 2022 3.250 3.250 3.060 3.150 58,393 -0.13(-3.96%)
Jul 26, 2022 3.140 3.399 3.000 3.280 67,735 +0.10(+3.14%)
Jul 25, 2022 3.030 3.200 2.946 3.180 35,687 +0.17(+5.65%)
Jul 22, 2022 3.310 3.310 2.980 3.010 88,187 -0.31(-9.34%)
Jul 21, 2022 3.510 3.590 3.200 3.320 178,664 -0.12(-3.49%)
Jul 20, 2022 2.830 3.590 2.828 3.440 378,178 +0.65(+23.30%)
Jul 19, 2022 2.580 2.920 2.580 2.790 51,947 +0.20(+7.72%)
Jul 18, 2022 2.660 2.660 2.500 2.590 100,869 -0.02(-0.77%)
Jul 15, 2022 2.610 2.660 2.520 2.610 74,875 +0.00(+0.00%)
Jul 14, 2022 2.550 2.690 2.475 2.610 228,231 -0.09(-3.33%)
Jul 13, 2022 2.820 2.990 2.667 2.700 228,850 -0.14(-4.93%)
Jul 12, 2022 2.820 2.850 2.760 2.840 21,857 +0.01(+0.35%)
Jul 11, 2022 2.780 2.980 2.740 2.830 116,754 +0.07(+2.54%)
Jul 08, 2022 2.590 2.760 2.562 2.760 27,151 +0.10(+3.76%)
Jul 07, 2022 2.670 2.670 2.510 2.660 63,489 +0.06(+2.31%)
Jul 06, 2022 2.610 2.700 2.570 2.600 50,322 +0.04(+1.56%)
Jul 05, 2022 2.400 2.650 2.300 2.560 86,597 +0.14(+5.79%)
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.