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 (%)
May 31, 2022 4.282 4.380 4.056 4.108 78,186 -0.15(-3.57%)
May 27, 2022 3.932 4.260 3.740 4.260 136,578 +0.32(+8.07%)
May 26, 2022 3.918 4.140 3.784 3.942 234,947 +0.02(+0.61%)
May 25, 2022 4.090 4.402 3.696 3.918 231,442 -0.22(-5.32%)
May 24, 2022 4.600 4.600 4.020 4.138 117,850 -0.30(-6.80%)
May 23, 2022 4.400 4.700 4.300 4.440 80,030 -0.20(-4.27%)
May 20, 2022 4.200 4.700 4.100 4.638 105,145 +0.48(+11.49%)
May 19, 2022 3.600 4.300 3.640 4.160 167,644 +0.30(+7.77%)
May 18, 2022 4.400 4.380 3.860 3.860 76,959 -0.52(-11.95%)
May 17, 2022 4.530 4.598 4.044 4.384 189,159 +0.08(+1.95%)
May 16, 2022 3.752 4.548 3.726 4.300 162,749 -0.30(-6.52%)
May 13, 2022 4.000 4.600 3.510 4.600 1,023,540 +1.38(+42.77%)
May 12, 2022 3.178 3.520 3.090 3.222 273,828 +0.02(+0.69%)
May 11, 2022 4.188 4.280 3.142 3.200 394,948 -0.89(-21.84%)
May 10, 2022 4.364 4.380 4.012 4.094 101,183 +0.08(+2.04%)
May 09, 2022 4.672 4.798 4.012 4.012 159,187 -0.72(-15.18%)
May 06, 2022 4.600 4.880 4.600 4.730 68,956 -0.07(-1.42%)
May 05, 2022 5.200 5.286 4.676 4.798 161,519 -0.40(-7.62%)
May 04, 2022 5.000 5.200 4.804 5.194 104,149 +0.22(+4.38%)
May 03, 2022 5.000 5.200 4.810 4.976 88,289 -0.09(-1.74%)
May 02, 2022 5.040 5.166 4.870 5.064 75,059 +0.15(+3.09%)
Apr 29, 2022 5.250 5.386 4.606 4.912 140,938 -0.41(-7.63%)
Apr 28, 2022 5.002 5.414 5.002 5.318 117,572 +0.32(+6.32%)
Apr 27, 2022 5.048 5.298 5.002 5.002 63,666 -0.03(-0.60%)
Apr 26, 2022 5.600 5.602 5.020 5.032 106,309 -0.47(-8.51%)
Apr 25, 2022 6.300 6.400 5.250 5.500 275,317 -0.87(-13.60%)
Apr 22, 2022 6.776 7.078 6.200 6.366 268,996 -0.74(-10.46%)
Apr 21, 2022 7.384 7.950 6.888 7.110 1,182,695 +0.32(+4.65%)
Apr 20, 2022 6.822 7.160 6.570 6.794 281,989 -0.40(-5.61%)
Apr 19, 2022 6.600 7.348 6.212 7.198 180,392 +0.63(+9.63%)
Apr 18, 2022 6.200 6.566 6.000 6.566 134,670 +0.37(+5.90%)
Apr 14, 2022 6.770 6.778 6.200 6.200 143,697 -0.57(-8.47%)
Apr 13, 2022 6.902 7.358 6.636 6.774 113,774 -0.36(-5.10%)
Apr 12, 2022 6.800 7.350 6.600 7.138 195,174 +0.27(+3.90%)
Apr 11, 2022 6.434 6.980 6.316 6.870 139,408 +0.40(+6.22%)
Apr 08, 2022 6.640 6.700 6.316 6.468 80,387 -0.13(-2.00%)
Apr 07, 2022 6.800 6.800 6.500 6.600 60,920 -0.20(-2.91%)
Apr 06, 2022 7.000 7.000 6.352 6.798 190,615 -0.06(-0.93%)
Apr 05, 2022 7.200 7.198 6.704 6.862 199,882 -0.27(-3.84%)
Apr 04, 2022 7.400 7.446 7.042 7.136 175,134 -0.21(-2.81%)
Apr 01, 2022 7.400 7.600 7.000 7.342 258,043 -0.74(-9.13%)
Mar 31, 2022 8.026 8.180 7.300 8.080 446,067 +0.30(+3.91%)
Mar 30, 2022 7.980 8.646 7.776 7.776 891,534 -4.18(-34.95%)
Mar 29, 2022 12.79 13.38 11.83 11.95 95,443 -0.65(-5.13%)
Mar 28, 2022 11.20 13.19 11.00 12.60 101,881 +2.01(+18.98%)
Mar 25, 2022 10.40 11.26 10.20 10.59 22,178 +0.20(+1.92%)
Mar 24, 2022 11.13 11.13 10.04 10.39 17,953 -0.21(-1.98%)
Mar 23, 2022 11.00 11.20 10.24 10.60 15,474 -0.55(-4.90%)
Mar 22, 2022 10.80 11.40 10.64 11.15 10,321 -0.00(-0.04%)
Mar 21, 2022 11.00 11.29 10.37 11.15 25,109 +0.55(+5.19%)
Mar 18, 2022 10.42 11.68 10.20 10.60 24,961 +0.10(+0.97%)
Mar 17, 2022 9.600 11.00 9.600 10.50 26,965 +0.90(+9.35%)
Mar 16, 2022 9.200 9.798 9.200 9.600 8,412 +0.53(+5.80%)
Mar 15, 2022 8.646 9.998 8.240 9.074 23,927 +0.27(+3.11%)
Mar 14, 2022 10.00 10.00 8.660 8.800 24,054 -0.69(-7.31%)
Mar 11, 2022 10.00 10.20 9.200 9.494 16,223 -0.29(-2.94%)
Mar 10, 2022 9.900 10.20 9.410 9.782 29,037 +0.38(+4.06%)
Mar 09, 2022 9.000 9.824 8.828 9.400 21,264 +0.60(+6.79%)
Mar 08, 2022 8.840 9.000 8.220 8.802 13,646 +0.20(+2.35%)
Mar 07, 2022 8.776 8.798 8.400 8.600 26,617 -0.42(-4.68%)
Mar 04, 2022 9.000 9.186 8.600 9.022 15,280 -0.07(-0.81%)
Mar 03, 2022 9.308 9.308 9.002 9.096 10,442 -0.19(-2.09%)
Mar 02, 2022 9.400 9.800 9.020 9.290 30,027 -0.11(-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.