Calithera Biosci Com (NQ: CALA )

4.830 USD -0.160 (-3.21%)
Official Closing Price Updated: 6:44 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 5.010 5.140 4.750 4.830 1,028,816 -0.16(-3.21%)
Nov 24, 2020 4.990 5.070 4.900 4.990 685,755 +0.03(+0.60%)
Nov 23, 2020 4.890 5.020 4.830 4.960 661,935 +0.07(+1.43%)
Nov 20, 2020 4.900 4.990 4.710 4.890 781,400 -0.07(-1.41%)
Nov 19, 2020 4.850 5.080 4.800 4.960 696,072 +0.12(+2.48%)
Nov 18, 2020 4.510 4.970 4.500 4.840 768,513 +0.34(+7.56%)
Nov 17, 2020 4.540 4.600 4.440 4.500 777,838 -0.08(-1.75%)
Nov 16, 2020 4.610 4.740 4.450 4.580 783,053 -0.02(-0.43%)
Nov 13, 2020 4.280 4.680 4.280 4.600 1,338,100 +0.33(+7.73%)
Nov 12, 2020 4.070 4.280 4.050 4.270 351,155 +0.21(+5.17%)
Nov 11, 2020 4.010 4.100 3.900 4.060 453,719 +0.01(+0.25%)
Nov 10, 2020 3.930 4.064 3.840 4.050 549,822 +0.15(+3.85%)
Nov 09, 2020 4.050 4.050 3.760 3.900 432,443 +0.00(+0.00%)
Nov 06, 2020 3.730 3.930 3.570 3.900 672,600 +0.17(+4.56%)
Nov 05, 2020 3.840 3.840 3.660 3.730 288,296 -0.02(-0.53%)
Nov 04, 2020 3.550 3.762 3.550 3.750 344,953 +0.22(+6.23%)
Nov 03, 2020 3.580 3.630 3.400 3.530 338,751 +0.04(+1.15%)
Nov 02, 2020 3.620 3.670 3.380 3.490 434,975 -0.05(-1.41%)
Oct 30, 2020 3.580 3.600 3.480 3.540 391,000 -0.05(-1.39%)
Oct 29, 2020 3.570 3.620 3.420 3.590 451,298 +0.02(+0.56%)
Oct 28, 2020 3.580 3.660 3.554 3.570 398,794 -0.09(-2.46%)
Oct 27, 2020 3.580 3.680 3.520 3.660 420,513 +0.06(+1.67%)
Oct 26, 2020 3.620 3.670 3.530 3.600 224,111 -0.06(-1.64%)
Oct 23, 2020 3.670 3.740 3.610 3.660 214,100 +0.01(+0.27%)
Oct 22, 2020 3.610 3.680 3.500 3.650 373,567 +0.08(+2.24%)
Oct 21, 2020 3.770 3.790 3.570 3.570 380,801 -0.19(-5.05%)
Oct 20, 2020 4.100 4.110 3.680 3.760 819,088 -0.34(-8.29%)
Oct 19, 2020 4.210 4.228 4.000 4.100 467,877 -0.12(-2.84%)
Oct 16, 2020 3.900 4.260 3.840 4.220 587,000 +0.35(+9.18%)
Oct 15, 2020 3.880 3.920 3.770 3.865 371,277 -0.06(-1.65%)
Oct 14, 2020 4.070 4.090 3.820 3.930 588,855 -0.09(-2.24%)
Oct 13, 2020 3.750 4.100 3.750 4.020 581,454 +0.25(+6.63%)
Oct 12, 2020 3.790 3.820 3.730 3.770 234,238 +0.00(+0.00%)
Oct 09, 2020 3.870 3.880 3.710 3.770 536,600 -0.04(-1.05%)
Oct 08, 2020 3.820 3.860 3.750 3.810 344,025 +0.05(+1.33%)
Oct 07, 2020 3.630 3.790 3.600 3.760 274,280 +0.15(+4.16%)
Oct 06, 2020 3.600 3.710 3.590 3.610 340,760 +0.00(+0.00%)
Oct 05, 2020 3.610 3.740 3.580 3.610 523,393 +0.06(+1.69%)
Oct 02, 2020 3.550 3.590 3.480 3.550 331,600 -0.06(-1.66%)
Oct 01, 2020 3.480 3.660 3.420 3.610 393,775 +0.16(+4.64%)
Sep 30, 2020 3.580 3.580 3.440 3.450 460,091 +0.01(+0.29%)
Sep 29, 2020 3.450 3.500 3.380 3.440 672,044 -0.01(-0.29%)
Sep 28, 2020 3.430 3.500 3.390 3.450 401,328 +0.09(+2.68%)
Sep 25, 2020 3.370 3.530 3.340 3.360 807,800 -0.05(-1.32%)
Sep 24, 2020 3.440 3.479 3.290 3.405 659,276 -0.02(-0.73%)
Sep 23, 2020 3.670 3.715 3.430 3.430 641,682 -0.21(-5.77%)
Sep 22, 2020 3.600 3.640 3.450 3.640 574,609 +0.04(+1.11%)
Sep 21, 2020 3.820 3.820 3.510 3.600 623,434 -0.22(-5.76%)
Sep 18, 2020 3.730 3.820 3.620 3.820 795,000 +0.15(+4.09%)
Sep 17, 2020 3.550 3.690 3.490 3.670 781,759 +0.12(+3.38%)
Sep 16, 2020 3.620 3.730 3.550 3.550 929,904 -0.04(-1.11%)
Sep 15, 2020 3.750 3.790 3.580 3.590 611,999 -0.14(-3.75%)
Sep 14, 2020 3.750 3.810 3.670 3.730 621,629 +0.10(+2.75%)
Sep 11, 2020 3.600 3.800 3.530 3.630 606,200 +0.07(+1.97%)
Sep 10, 2020 3.620 3.700 3.530 3.560 270,308 -0.07(-1.93%)
Sep 09, 2020 3.570 3.790 3.470 3.630 526,457 +0.08(+2.25%)
Sep 08, 2020 3.540 3.820 3.460 3.550 437,058 -0.05(-1.39%)
Sep 04, 2020 3.700 3.700 3.410 3.600 473,100 -0.01(-0.28%)
Sep 03, 2020 3.780 3.810 3.550 3.610 662,855 -0.20(-5.25%)
Sep 02, 2020 3.810 3.886 3.735 3.810 458,242 +0.00(+0.00%)
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.