NASDAQ:CALA
$0.380
(
-6.89%
)
Friday, 27th Jan 2023
Calithera Biosciences Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $3.68 | Friday, 27th Jan 2023 CALA stock ended at $0.380. This is 6.89% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 16.94% from a day low at $0.360 to a day high of $0.421. |
| 90 days | $0.360 | $3.68 | |
| 52 weeks | $0.139 | $5.10 |
Historical Calithera Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $0.405 | $0.421 | $0.360 | $0.380 | 410 518 |
| 2023-01-26 | $0.430 | $0.439 | $0.401 | $0.408 | 255 078 |
| 2023-01-25 | $0.410 | $0.460 | $0.410 | $0.430 | 368 443 |
| 2023-01-24 | $0.480 | $0.490 | $0.450 | $0.462 | 205 231 |
| 2023-01-23 | $0.446 | $0.490 | $0.437 | $0.463 | 793 356 |
| 2023-01-20 | $0.410 | $0.460 | $0.410 | $0.460 | 216 465 |
| 2023-01-19 | $0.487 | $0.500 | $0.400 | $0.418 | 507 310 |
| 2023-01-18 | $0.482 | $0.523 | $0.470 | $0.490 | 201 949 |
| 2023-01-17 | $0.515 | $0.520 | $0.492 | $0.510 | 242 724 |
| 2023-01-13 | $0.520 | $0.542 | $0.480 | $0.526 | 464 695 |
| 2023-01-12 | $0.540 | $0.575 | $0.510 | $0.516 | 482 218 |
| 2023-01-11 | $0.494 | $0.566 | $0.490 | $0.510 | 1 261 924 |
| 2023-01-10 | $0.550 | $0.579 | $0.440 | $0.479 | 2 479 927 |
| 2023-01-09 | $0.740 | $0.790 | $0.630 | $0.660 | 5 202 300 |
| 2023-01-06 | $3.33 | $3.68 | $3.33 | $3.62 | 50 321 |
| 2023-01-05 | $3.21 | $3.58 | $3.06 | $3.32 | 61 556 |
| 2023-01-04 | $3.08 | $3.29 | $2.83 | $3.25 | 102 247 |
| 2023-01-03 | $3.30 | $3.39 | $3.08 | $3.08 | 100 762 |
| 2022-12-30 | $3.05 | $3.30 | $2.82 | $3.26 | 95 824 |
| 2022-12-29 | $2.97 | $3.18 | $2.76 | $3.13 | 79 407 |
| 2022-12-28 | $2.94 | $3.08 | $2.91 | $2.99 | 42 856 |
| 2022-12-27 | $2.54 | $2.92 | $2.54 | $2.91 | 131 162 |
| 2022-12-23 | $2.60 | $2.76 | $2.52 | $2.62 | 159 014 |
| 2022-12-22 | $2.37 | $2.65 | $2.37 | $2.55 | 137 926 |
| 2022-12-21 | $2.31 | $2.63 | $2.30 | $2.42 | 40 325 |
| 2022-12-20 | $2.36 | $2.60 | $2.29 | $2.40 | 80 313 |
| 2022-12-19 | $2.14 | $2.42 | $2.09 | $2.41 | 170 027 |
| 2022-12-16 | $1.59 | $2.33 | $1.52 | $2.24 | 399 220 |
| 2022-12-15 | $1.37 | $1.68 | $1.31 | $1.66 | 201 258 |
| 2022-12-14 | $1.40 | $1.41 | $1.30 | $1.39 | 17 549 |
| 2022-12-13 | $1.50 | $1.53 | $1.33 | $1.37 | 49 183 |
| 2022-12-12 | $1.54 | $1.54 | $1.50 | $1.50 | 31 776 |
| 2022-12-09 | $1.60 | $1.66 | $1.55 | $1.55 | 28 908 |
| 2022-12-08 | $1.70 | $1.70 | $1.62 | $1.63 | 13 162 |
| 2022-12-07 | $1.80 | $1.80 | $1.60 | $1.62 | 38 758 |
| 2022-12-06 | $1.87 | $1.91 | $1.77 | $1.81 | 29 430 |
| 2022-12-05 | $1.96 | $2.00 | $1.85 | $1.86 | 41 135 |
| 2022-12-02 | $2.00 | $2.04 | $1.96 | $1.96 | 30 878 |
| 2022-12-01 | $2.00 | $2.05 | $1.98 | $2.02 | 21 168 |
| 2022-11-30 | $1.93 | $2.00 | $1.92 | $1.95 | 16 685 |
| 2022-11-29 | $2.01 | $2.01 | $1.90 | $1.91 | 12 614 |
| 2022-11-28 | $2.00 | $2.03 | $1.90 | $1.90 | 15 998 |
| 2022-11-25 | $2.06 | $2.06 | $1.96 | $2.00 | 4 643 |
| 2022-11-23 | $2.03 | $2.19 | $2.00 | $2.02 | 31 156 |
| 2022-11-22 | $2.10 | $2.13 | $1.97 | $2.06 | 39 655 |
| 2022-11-21 | $2.14 | $2.19 | $2.02 | $2.03 | 19 526 |
| 2022-11-18 | $2.13 | $2.26 | $2.13 | $2.13 | 11 338 |
| 2022-11-17 | $2.25 | $2.26 | $2.09 | $2.09 | 35 477 |
| 2022-11-16 | $2.40 | $2.48 | $2.25 | $2.27 | 24 835 |
| 2022-11-15 | $2.57 | $2.69 | $2.15 | $2.38 | 180 724 |
About Calithera Biosciences
Calithera Biosciences, Inc., a clinical-stage bio-pharmaceutical company, focuses on the discovery and development of small molecule compounds for tumor metabolism and tumor immunology targets for the treatment of cancer in the United States. The company offers INCB001158, an orally bioavailable arginase inhibitor of arginase that is in Phase 1/2 clinical trial for the treatment of hematology and oncology. It is developing CB-280, an oral arginas... CALA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
