Calithera Biosciences Stock Price (Quote) NASDAQ:CALA
$2.42 ( -1.63% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.14 | $2.99 | Friday, 1st Jul 2022 CALA stock ended at $2.42. This is 1.63% less than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 4.56% from a day low at $2.41 to a day high of $2.52. |
90 days | $0.14 | $2.99 | |
52 weeks | $0.14 | $2.99 |
Historical Calithera Biosciences prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $2.46 | $2.52 | $2.41 | $2.42 | 39 487 |
2022-06-30 | $2.50 | $2.59 | $2.39 | $2.46 | 47 500 |
2022-06-29 | $2.85 | $2.89 | $2.52 | $2.55 | 107 199 |
2022-06-28 | $2.85 | $2.99 | $2.76 | $2.86 | 51 831 |
2022-06-27 | $2.66 | $2.90 | $2.64 | $2.87 | 66 492 |
2022-06-24 | $2.64 | $2.74 | $2.54 | $2.60 | 96 856 |
2022-06-23 | $2.37 | $2.61 | $2.37 | $2.59 | 108 305 |
2022-06-22 | $2.41 | $2.50 | $2.37 | $2.41 | 94 366 |
2022-06-21 | $2.73 | $2.83 | $2.41 | $2.42 | 264 811 |
2022-06-17 | $2.57 | $2.85 | $2.57 | $2.70 | 184 969 |
2022-06-16 | $2.55 | $2.72 | $2.31 | $2.58 | 404 383 |
2022-06-15 | $2.46 | $2.81 | $2.34 | $2.75 | 346 262 |
2022-06-14 | $0.20 | $0.21 | $0.14 | $0.14 | 6 146 268 |
2022-06-13 | $0.22 | $0.23 | $0.20 | $0.20 | 1 656 374 |
2022-06-10 | $0.24 | $0.25 | $0.22 | $0.24 | 3 186 333 |
2022-06-09 | $0.23 | $0.25 | $0.22 | $0.24 | 3 614 397 |
2022-06-08 | $0.20 | $0.24 | $0.20 | $0.23 | 4 675 785 |
2022-06-07 | $0.21 | $0.22 | $0.19 | $0.20 | 6 938 008 |
2022-06-06 | $0.20 | $0.20 | $0.18 | $0.19 | 1 615 704 |
2022-06-03 | $0.20 | $0.21 | $0.19 | $0.20 | 1 486 045 |
2022-06-02 | $0.20 | $0.20 | $0.19 | $0.20 | 846 275 |
2022-06-01 | $0.20 | $0.21 | $0.20 | $0.20 | 1 041 393 |
2022-05-31 | $0.21 | $0.22 | $0.20 | $0.21 | 1 563 735 |
2022-05-27 | $0.20 | $0.21 | $0.19 | $0.21 | 2 731 463 |
2022-05-26 | $0.20 | $0.21 | $0.19 | $0.20 | 4 688 514 |
2022-05-25 | $0.20 | $0.22 | $0.18 | $0.20 | 4 628 790 |
2022-05-24 | $0.23 | $0.23 | $0.20 | $0.21 | 2 346 996 |
2022-05-23 | $0.22 | $0.24 | $0.22 | $0.22 | 1 600 493 |
2022-05-20 | $0.21 | $0.23 | $0.21 | $0.23 | 2 117 945 |
2022-05-19 | $0.18 | $0.22 | $0.18 | $0.21 | 3 348 144 |
2022-05-18 | $0.22 | $0.22 | $0.19 | $0.19 | 1 539 084 |
2022-05-17 | $0.23 | $0.23 | $0.20 | $0.22 | 3 773 621 |
2022-05-16 | $0.19 | $0.23 | $0.19 | $0.22 | 3 200 374 |
2022-05-13 | $0.20 | $0.23 | $0.18 | $0.23 | 20 435 398 |
2022-05-12 | $0.16 | $0.18 | $0.15 | $0.16 | 4 653 125 |
2022-05-11 | $0.21 | $0.21 | $0.16 | $0.16 | 7 847 922 |
2022-05-10 | $0.22 | $0.22 | $0.20 | $0.20 | 2 027 133 |
2022-05-09 | $0.23 | $0.24 | $0.20 | $0.20 | 3 192 274 |
2022-05-06 | $0.23 | $0.24 | $0.23 | $0.24 | 1 381 375 |
2022-05-05 | $0.26 | $0.26 | $0.23 | $0.24 | 3 240 576 |
2022-05-04 | $0.25 | $0.26 | $0.24 | $0.26 | 2 119 760 |
2022-05-03 | $0.25 | $0.26 | $0.24 | $0.25 | 1 770 727 |
2022-05-02 | $0.25 | $0.26 | $0.24 | $0.25 | 1 499 057 |
2022-04-29 | $0.26 | $0.27 | $0.23 | $0.25 | 2 782 048 |
2022-04-28 | $0.25 | $0.27 | $0.25 | $0.27 | 2 362 378 |
2022-04-27 | $0.25 | $0.26 | $0.25 | $0.25 | 1 278 556 |
2022-04-26 | $0.28 | $0.28 | $0.25 | $0.25 | 2 139 060 |
2022-04-25 | $0.32 | $0.32 | $0.26 | $0.28 | 5 495 428 |
2022-04-22 | $0.34 | $0.35 | $0.31 | $0.32 | 1 543 206 |
2022-04-21 | $0.37 | $0.40 | $0.34 | $0.36 | 23 671 000 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.