Skip to main content

Calithera Biosci Com (NQ: CALA )

0.2192 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 0.2265 0.2299 0.2022 0.2192 3,783,199 +0.00(+1.95%)
May 16, 2022 0.1876 0.2274 0.1863 0.2150 3,254,988 -0.02(-6.52%)
May 13, 2022 0.2000 0.2300 0.1755 0.2300 20,470,804 +0.07(+42.77%)
May 12, 2022 0.1589 0.1760 0.1545 0.1611 5,476,568 +0.00(+0.69%)
May 11, 2022 0.2094 0.2140 0.1571 0.1600 7,898,974 -0.04(-21.84%)
May 10, 2022 0.2182 0.2190 0.2006 0.2047 2,023,681 +0.00(+2.04%)
May 09, 2022 0.2336 0.2399 0.2006 0.2006 3,183,754 -0.04(-15.18%)
May 06, 2022 0.2300 0.2440 0.2300 0.2365 1,379,138 -0.00(-1.42%)
May 05, 2022 0.2600 0.2643 0.2336 0.2399 3,230,385 -0.02(-7.62%)
May 04, 2022 0.2500 0.2600 0.2402 0.2597 2,082,996 +0.01(+4.38%)
May 03, 2022 0.2500 0.2600 0.2405 0.2488 1,765,795 -0.00(-1.74%)
May 02, 2022 0.2520 0.2583 0.2435 0.2532 1,501,186 +0.01(+3.09%)
Apr 29, 2022 0.2625 0.2693 0.2303 0.2456 2,818,773 -0.02(-7.63%)
Apr 28, 2022 0.2501 0.2707 0.2501 0.2659 2,351,452 +0.02(+6.32%)
Apr 27, 2022 0.2524 0.2649 0.2501 0.2501 1,273,326 -0.00(-0.60%)
Apr 26, 2022 0.2800 0.2801 0.2510 0.2516 2,126,183 -0.02(-8.51%)
Apr 25, 2022 0.3150 0.3200 0.2625 0.2750 5,506,348 -0.04(-13.60%)
Apr 22, 2022 0.3388 0.3539 0.3100 0.3183 5,379,935 -0.04(-10.46%)
Apr 21, 2022 0.3692 0.3975 0.3444 0.3555 23,653,904 +0.02(+4.65%)
Apr 20, 2022 0.3411 0.3580 0.3285 0.3397 5,632,883 -0.02(-5.61%)
Apr 19, 2022 0.3300 0.3674 0.3106 0.3599 3,607,849 +0.03(+9.63%)
Apr 18, 2022 0.3100 0.3283 0.3000 0.3283 2,693,419 +0.02(+5.90%)
Apr 14, 2022 0.3385 0.3389 0.3100 0.3100 2,873,949 -0.03(-8.47%)
Apr 13, 2022 0.3451 0.3679 0.3318 0.3387 2,275,485 -0.02(-5.10%)
Apr 12, 2022 0.3400 0.3675 0.3300 0.3569 3,903,496 +0.01(+3.90%)
Apr 11, 2022 0.3217 0.3490 0.3158 0.3435 2,788,177 +0.02(+6.22%)
Apr 08, 2022 0.3320 0.3350 0.3158 0.3234 1,607,747 -0.01(-2.00%)
Apr 07, 2022 0.3400 0.3400 0.3250 0.3300 1,218,404 -0.01(-2.91%)
Apr 06, 2022 0.3500 0.3500 0.3176 0.3399 3,812,300 -0.00(-0.93%)
Apr 05, 2022 0.3600 0.3599 0.3352 0.3431 3,997,653 -0.01(-3.84%)
Apr 04, 2022 0.3700 0.3723 0.3511 0.3568 3,502,698 -0.01(-2.81%)
Apr 01, 2022 0.3700 0.3800 0.3500 0.3671 5,160,861 -0.04(-9.13%)
Mar 31, 2022 0.4013 0.4090 0.3650 0.4040 8,921,355 +0.02(+3.91%)
Mar 30, 2022 0.3990 0.4323 0.3888 0.3888 17,830,682 -0.21(-34.95%)
Mar 29, 2022 0.6397 0.6688 0.5916 0.5977 1,908,876 -0.03(-5.13%)
Mar 28, 2022 0.5600 0.6597 0.5500 0.6300 2,037,636 +0.10(+18.98%)
Mar 25, 2022 0.5200 0.5630 0.5101 0.5295 443,562 +0.01(+1.92%)
Mar 24, 2022 0.5565 0.5565 0.5022 0.5195 359,078 -0.01(-1.98%)
Mar 23, 2022 0.5500 0.5599 0.5118 0.5300 309,492 -0.03(-4.90%)
Mar 22, 2022 0.5400 0.5700 0.5322 0.5573 206,437 -0.00(-0.04%)
Mar 21, 2022 0.5500 0.5645 0.5183 0.5575 502,198 +0.03(+5.19%)
Mar 18, 2022 0.5208 0.5838 0.5100 0.5300 499,224 +0.01(+0.97%)
Mar 17, 2022 0.4800 0.5500 0.4800 0.5249 539,317 +0.04(+9.35%)
Mar 16, 2022 0.4600 0.4899 0.4600 0.4800 168,247 +0.03(+5.80%)
Mar 15, 2022 0.4323 0.4999 0.4120 0.4537 478,554 +0.01(+3.11%)
Mar 14, 2022 0.5000 0.5000 0.4330 0.4400 481,083 -0.03(-7.31%)
Mar 11, 2022 0.5000 0.5100 0.4600 0.4747 324,460 -0.01(-2.94%)
Mar 10, 2022 0.4950 0.5100 0.4705 0.4891 580,756 +0.02(+4.06%)
Mar 09, 2022 0.4500 0.4912 0.4414 0.4700 425,290 +0.03(+6.79%)
Mar 08, 2022 0.4420 0.4500 0.4110 0.4401 272,922 +0.01(+2.35%)
Mar 07, 2022 0.4388 0.4399 0.4200 0.4300 532,356 -0.02(-4.68%)
Mar 04, 2022 0.4500 0.4593 0.4300 0.4511 305,600 -0.00(-0.81%)
Mar 03, 2022 0.4654 0.4654 0.4501 0.4548 208,857 -0.01(-2.09%)
Mar 02, 2022 0.4700 0.4900 0.4510 0.4645 600,552 -0.01(-1.17%)
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.