Calithera Biosci Com (NQ: CALA )

2.235 USD +0.065 (+3.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 2.250 2.260 2.080 2.170 1,048,265 -0.06(-2.69%)
Apr 12, 2021 2.340 2.390 2.200 2.230 1,291,861 -0.12(-5.11%)
Apr 09, 2021 2.390 2.390 2.340 2.350 521,500 -0.06(-2.49%)
Apr 08, 2021 2.420 2.450 2.340 2.410 790,225 +0.00(+0.00%)
Apr 07, 2021 2.460 2.540 2.400 2.410 1,590,776 -0.08(-3.21%)
Apr 06, 2021 2.520 2.560 2.470 2.490 588,271 -0.01(-0.40%)
Apr 05, 2021 2.540 2.550 2.450 2.500 535,281 +0.00(+0.00%)
Apr 01, 2021 2.440 2.530 2.430 2.500 491,800 +0.08(+3.31%)
Mar 31, 2021 2.450 2.470 2.380 2.420 773,484 -0.02(-0.82%)
Mar 30, 2021 2.360 2.490 2.310 2.440 772,720 +0.05(+2.09%)
Mar 29, 2021 2.460 2.480 2.370 2.390 723,703 -0.08(-3.24%)
Mar 26, 2021 2.510 2.530 2.390 2.470 588,300 -0.03(-1.20%)
Mar 25, 2021 2.420 2.510 2.360 2.500 1,140,891 +0.07(+2.88%)
Mar 24, 2021 2.660 2.660 2.430 2.430 1,090,365 -0.20(-7.60%)
Mar 23, 2021 2.700 2.720 2.570 2.630 1,448,732 -0.09(-3.31%)
Mar 22, 2021 2.770 2.780 2.690 2.720 694,978 -0.02(-0.73%)
Mar 19, 2021 2.750 2.790 2.680 2.740 1,562,900 +0.00(+0.00%)
Mar 18, 2021 2.860 2.860 2.710 2.740 1,035,668 -0.16(-5.52%)
Mar 17, 2021 2.750 2.940 2.660 2.900 987,451 +0.04(+1.40%)
Mar 16, 2021 2.950 2.970 2.800 2.860 879,295 -0.07(-2.39%)
Mar 15, 2021 2.920 2.950 2.870 2.930 642,424 +0.04(+1.38%)
Mar 12, 2021 2.890 2.930 2.810 2.890 724,900 -0.01(-0.34%)
Mar 11, 2021 2.840 2.900 2.820 2.900 606,393 +0.09(+3.20%)
Mar 10, 2021 2.820 2.850 2.740 2.810 856,107 +0.02(+0.72%)
Mar 09, 2021 2.700 2.820 2.700 2.790 732,743 +0.10(+3.72%)
Mar 08, 2021 2.720 2.820 2.660 2.690 811,516 -0.01(-0.37%)
Mar 05, 2021 2.690 2.750 2.384 2.700 1,474,900 +0.01(+0.37%)
Mar 04, 2021 2.810 2.840 2.600 2.690 1,781,718 -0.12(-4.27%)
Mar 03, 2021 2.920 2.932 2.800 2.810 905,523 -0.07(-2.43%)
Mar 02, 2021 2.970 2.970 2.880 2.880 1,784,521 -0.02(-0.69%)
Mar 01, 2021 2.960 3.000 2.860 2.900 1,099,434 -0.02(-0.68%)
Feb 26, 2021 2.950 3.000 2.830 2.920 808,700 +0.01(+0.34%)
Feb 25, 2021 3.010 3.010 2.850 2.910 1,021,297 -0.07(-2.35%)
Feb 24, 2021 3.010 3.070 2.940 2.980 850,184 +0.02(+0.68%)
Feb 23, 2021 2.900 3.020 2.750 2.960 1,925,191 -0.03(-1.00%)
Feb 22, 2021 3.100 3.130 2.950 2.990 1,399,569 -0.11(-3.55%)
Feb 19, 2021 3.140 3.180 3.070 3.100 912,400 -0.03(-0.96%)
Feb 18, 2021 3.240 3.240 3.109 3.130 1,126,712 -0.13(-3.99%)
Feb 17, 2021 3.260 3.335 3.160 3.260 1,543,574 +0.00(+0.00%)
Feb 16, 2021 3.200 3.320 3.120 3.260 2,857,323 +0.15(+4.82%)
Feb 12, 2021 3.150 3.180 3.080 3.110 844,500 +0.00(+0.00%)
Feb 11, 2021 3.200 3.240 3.060 3.110 1,279,487 -0.09(-2.81%)
Feb 10, 2021 3.260 3.290 3.070 3.200 1,061,905 -0.02(-0.62%)
Feb 09, 2021 3.300 3.310 3.200 3.220 985,390 -0.07(-2.13%)
Feb 08, 2021 3.190 3.290 3.150 3.290 1,237,207 +0.10(+3.13%)
Feb 05, 2021 3.150 3.230 3.082 3.190 981,400 +0.05(+1.59%)
Feb 04, 2021 3.080 3.180 3.020 3.140 1,008,458 +0.09(+2.95%)
Feb 03, 2021 3.020 3.150 2.980 3.050 1,658,939 +0.08(+2.69%)
Feb 02, 2021 2.920 2.990 2.870 2.970 899,939 +0.05(+1.71%)
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.