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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.700 -0.030 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 2.730 3.030 2.680 2.700 9,187 -0.03(-1.10%)
Aug 28, 2025 2.900 3.006 2.730 2.730 26,027 -0.17(-5.86%)
Aug 27, 2025 2.810 3.052 2.810 2.900 8,643 +0.03(+1.05%)
Aug 26, 2025 2.970 2.970 2.810 2.870 17,501 +0.08(+2.87%)
Aug 25, 2025 2.800 2.920 2.750 2.790 95,150 +0.01(+0.36%)
Aug 22, 2025 2.800 2.800 2.740 2.780 23,049 -0.01(-0.36%)
Aug 21, 2025 2.800 3.000 2.750 2.790 92,466 +0.04(+1.45%)
Aug 20, 2025 2.760 2.790 2.700 2.750 14,081 -0.03(-1.08%)
Aug 19, 2025 2.960 3.000 2.710 2.780 33,842 -0.16(-5.54%)
Aug 18, 2025 2.950 3.045 2.861 2.943 43,689 +0.03(+1.13%)
Aug 15, 2025 2.740 2.920 2.619 2.910 28,764 +0.30(+11.49%)
Aug 14, 2025 2.380 2.740 2.380 2.610 13,803 +0.24(+10.36%)
Aug 13, 2025 2.740 2.740 2.310 2.365 26,650 -0.11(-4.64%)
Aug 12, 2025 2.660 2.775 2.320 2.480 64,715 -0.28(-10.14%)
Aug 11, 2025 3.000 3.000 2.737 2.760 7,902 +0.02(+0.73%)
Aug 08, 2025 2.900 2.900 2.660 2.740 25,238 -0.17(-5.84%)
Aug 07, 2025 3.000 3.000 2.810 2.910 20,816 -0.09(-3.00%)
Aug 06, 2025 3.000 3.080 2.960 3.000 10,180 +0.00(+0.00%)
Aug 05, 2025 3.050 3.130 2.910 3.000 42,343 -0.05(-1.64%)
Aug 04, 2025 3.000 3.162 2.850 3.050 44,930 +0.11(+3.74%)
Aug 01, 2025 3.400 3.500 2.750 2.940 105,877 -0.50(-14.53%)
Jul 31, 2025 3.770 3.780 3.087 3.440 169,383 -0.24(-6.52%)
Jul 30, 2025 3.780 3.780 3.600 3.680 62,252 -0.10(-2.65%)
Jul 29, 2025 3.740 3.810 3.600 3.780 47,169 +0.07(+1.89%)
Jul 28, 2025 3.870 3.960 3.670 3.710 48,053 -0.09(-2.37%)
Jul 25, 2025 3.700 3.970 3.622 3.800 113,458 +0.11(+2.98%)
Jul 24, 2025 4.220 4.220 3.370 3.690 215,643 -0.51(-12.14%)
Jul 23, 2025 3.890 4.260 3.530 4.200 211,971 +0.42(+11.11%)
Jul 22, 2025 3.600 3.840 3.271 3.780 210,787 +0.29(+8.31%)
Jul 21, 2025 3.130 3.540 3.085 3.490 352,419 +0.48(+15.95%)
Jul 18, 2025 2.690 3.200 2.530 3.010 297,328 +0.49(+19.44%)
Jul 17, 2025 2.220 2.692 2.220 2.520 124,209 +0.33(+15.33%)
Jul 16, 2025 2.110 2.270 2.100 2.185 72,274 +0.14(+6.59%)
Jul 15, 2025 2.250 2.320 2.000 2.050 57,478 -0.27(-11.64%)
Jul 14, 2025 2.190 2.590 2.103 2.320 353,398 +0.32(+16.00%)
Jul 11, 2025 1.700 2.260 1.690 2.000 393,408 +0.38(+23.46%)
Jul 10, 2025 1.600 1.640 1.600 1.620 13,171 +0.01(+0.62%)
Jul 09, 2025 1.610 1.645 1.600 1.610 18,630 +0.02(+1.26%)
Jul 08, 2025 1.643 1.650 1.585 1.590 14,578 -0.02(-1.24%)
Jul 07, 2025 1.660 1.690 1.610 1.610 14,669 +0.00(+0.00%)
Jul 03, 2025 1.600 1.650 1.598 1.610 21,507 +0.03(+1.90%)
Jul 02, 2025 1.550 1.690 1.550 1.580 46,754 +0.02(+1.28%)
Jul 01, 2025 1.640 1.850 1.547 1.560 14,676 -0.04(-2.50%)
Jun 30, 2025 1.420 1.665 1.420 1.600 55,215 +0.17(+11.89%)
Jun 27, 2025 1.430 1.560 1.430 1.430 59,068 +0.00(+0.00%)
Jun 26, 2025 1.500 1.570 1.430 1.430 119,110 -0.14(-8.92%)
Jun 25, 2025 1.690 1.720 1.560 1.570 32,919 -0.08(-4.85%)
Jun 24, 2025 1.490 1.762 1.480 1.650 20,085 +0.11(+7.14%)
Jun 23, 2025 1.710 1.790 1.510 1.540 34,255 -0.10(-6.10%)
Jun 20, 2025 1.660 1.750 1.630 1.640 14,521 -0.05(-2.96%)
Jun 18, 2025 1.790 1.790 1.680 1.690 14,006 +0.00(+0.00%)
Jun 17, 2025 1.730 1.750 1.686 1.690 27,085 -0.01(-0.59%)
Jun 16, 2025 1.760 1.780 1.700 1.700 17,503 -0.02(-1.16%)
Jun 13, 2025 1.740 1.750 1.710 1.720 7,837 -0.03(-1.71%)
Jun 12, 2025 1.810 1.810 1.750 1.750 7,973 -0.06(-3.31%)
Jun 11, 2025 1.855 1.892 1.800 1.810 15,184 -0.04(-2.16%)
Jun 10, 2025 1.900 1.900 1.830 1.850 25,503 +0.06(+3.35%)
Jun 09, 2025 1.890 1.890 1.780 1.790 15,943 +0.05(+2.87%)
Jun 06, 2025 1.868 1.868 1.700 1.740 28,123 +0.06(+3.58%)
Jun 05, 2025 1.670 1.735 1.664 1.680 27,075 -0.04(-2.05%)
Jun 04, 2025 1.720 1.720 1.661 1.715 11,965 +0.09(+5.21%)
Jun 03, 2025 1.670 1.710 1.610 1.630 30,874 -0.01(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.