Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

CalciMedica, Inc. - Common Stock (NQ:CALC)

2.060 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	2.000	2.151	1.943	2.060	60,044	+0.06(+3.00%)
May 07, 2025	2.040	2.150	1.950	2.000	97,036	+0.01(+0.50%)
May 06, 2025	1.880	2.060	1.820	1.990	77,742	+0.04(+2.21%)
May 05, 2025	1.730	1.976	1.690	1.947	48,236	+0.20(+11.26%)
May 02, 2025	1.541	1.800	1.524	1.750	41,105	+0.20(+12.90%)
May 01, 2025	1.600	1.600	1.525	1.550	28,380	-0.02(-1.27%)
Apr 30, 2025	1.555	1.590	1.555	1.570	2,221	+0.05(+3.29%)
Apr 29, 2025	1.520	1.570	1.520	1.520	7,956	+0.01(+0.66%)
Apr 28, 2025	1.480	1.535	1.480	1.510	7,607	+0.01(+0.67%)
Apr 25, 2025	1.490	1.530	1.475	1.500	20,392	-0.02(-1.64%)
Apr 24, 2025	1.530	1.540	1.430	1.525	32,962	-0.01(-0.33%)
Apr 23, 2025	1.594	1.594	1.464	1.530	44,618	+0.01(+0.66%)
Apr 22, 2025	1.540	1.670	1.470	1.520	21,757	-0.03(-1.75%)
Apr 21, 2025	1.555	1.580	1.540	1.547	12,626	-0.00(-0.19%)
Apr 17, 2025	1.540	1.600	1.530	1.550	4,345	+0.01(+0.65%)
Apr 16, 2025	1.590	1.630	1.540	1.540	14,402	-0.06(-3.75%)
Apr 15, 2025	1.650	1.670	1.600	1.600	7,024	-0.03(-1.78%)
Apr 14, 2025	1.600	1.668	1.540	1.629	12,700	+0.09(+6.12%)
Apr 11, 2025	1.490	1.550	1.490	1.535	4,973	+0.05(+3.72%)
Apr 10, 2025	1.580	1.590	1.450	1.480	22,483	-0.10(-6.33%)
Apr 09, 2025	1.630	1.670	1.569	1.580	20,934	-0.14(-8.13%)
Apr 08, 2025	1.771	1.880	1.610	1.720	39,832	-0.09(-4.98%)
Apr 07, 2025	1.810	1.860	1.612	1.810	15,248	+0.03(+1.69%)
Apr 04, 2025	1.870	1.900	1.760	1.780	37,135	-0.05(-2.73%)
Apr 03, 2025	1.850	1.940	1.810	1.830	15,970	-0.02(-1.08%)
Apr 02, 2025	1.950	1.950	1.831	1.850	7,978	-0.10(-5.13%)
Apr 01, 2025	2.000	2.100	1.810	1.950	87,586	+0.04(+2.09%)
Mar 31, 2025	1.950	2.070	1.813	1.910	13,720	-0.08(-4.02%)
Mar 28, 2025	2.070	2.150	1.955	1.990	17,785	-0.08(-3.86%)
Mar 27, 2025	2.210	2.210	2.000	2.070	22,470	+0.08(+4.02%)
Mar 26, 2025	2.000	2.040	1.920	1.990	319,792	-0.06(-2.93%)
Mar 25, 2025	2.020	2.187	1.950	2.050	511,305	-0.03(-1.44%)
Mar 24, 2025	2.090	2.100	2.010	2.080	9,991	+0.07(+3.48%)
Mar 21, 2025	2.040	2.120	2.000	2.010	20,492	-0.09(-4.29%)
Mar 20, 2025	2.070	2.100	2.030	2.100	20,459	+0.06(+2.94%)
Mar 19, 2025	2.100	2.150	2.010	2.040	35,965	-0.07(-3.32%)
Mar 18, 2025	2.090	2.110	2.048	2.110	23,050	+0.06(+2.93%)
Mar 17, 2025	1.940	2.100	1.940	2.050	8,531	+0.07(+3.54%)
Mar 14, 2025	1.960	2.050	1.870	1.980	22,636	+0.08(+4.21%)
Mar 13, 2025	1.930	2.028	1.833	1.900	21,139	-0.02(-1.04%)
Mar 12, 2025	2.280	2.280	1.880	1.920	12,584	-0.15(-7.25%)
Mar 11, 2025	2.130	2.150	1.960	2.070	12,531	-0.10(-4.61%)
Mar 10, 2025	2.260	2.260	2.000	2.170	8,513	-0.07(-3.13%)
Mar 07, 2025	2.130	2.349	2.125	2.240	14,411	+0.04(+1.82%)
Mar 06, 2025	2.090	2.229	2.017	2.200	13,725	+0.07(+3.29%)
Mar 05, 2025	2.220	2.260	2.050	2.130	65,857	-0.14(-6.17%)
Mar 04, 2025	2.070	2.270	1.860	2.270	325,268	+0.07(+3.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CalciMedica, Inc. - Common Stock (NQ:CALC)

Historical Prices