Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Calithera Biosci Com (NQ: CALA )

0.3651 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 1, 2023 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 (%)
Feb 01, 2023 0.3651 0 -0.04(-10.95%)
Jan 31, 2023 0.3900 0.4196 0.3800 0.4100 396,406 -0.03(-6.82%)
Jan 30, 2023 0.3806 0.4444 0.3610 0.4400 508,427 +0.06(+15.79%)
Jan 27, 2023 0.4100 0.4210 0.3600 0.3800 413,339 -0.03(-6.89%)
Jan 26, 2023 0.4300 0.4389 0.4005 0.4081 256,011 -0.02(-5.09%)
Jan 25, 2023 0.4100 0.4600 0.4100 0.4300 375,155 -0.03(-6.93%)
Jan 24, 2023 0.4800 0.4900 0.4500 0.4620 205,558 -0.00(-0.86%)
Jan 23, 2023 0.4462 0.4999 0.4367 0.4660 479,512 +0.01(+1.30%)
Jan 20, 2023 0.4100 0.4600 0.4100 0.4600 216,465 +0.04(+10.05%)
Jan 19, 2023 0.4900 0.5000 0.4000 0.4180 492,038 -0.07(-14.69%)
Jan 18, 2023 0.4815 0.5225 0.4701 0.4900 201,696 -0.02(-3.92%)
Jan 17, 2023 0.5100 0.5199 0.4916 0.5100 242,723 -0.02(-3.10%)
Jan 13, 2023 0.5200 0.5419 0.4800 0.5263 464,695 +0.01(+2.06%)
Jan 12, 2023 0.5400 0.5750 0.5100 0.5157 478,962 +0.01(+1.12%)
Jan 11, 2023 0.4940 0.5657 0.4900 0.5100 1,260,431 +0.03(+6.49%)
Jan 10, 2023 0.5500 0.5789 0.4400 0.4789 2,461,851 -0.18(-27.45%)
Jan 09, 2023 0.7400 0.7900 0.6300 0.6601 5,166,995 -2.96(-81.77%)
Jan 06, 2023 3.330 3.684 3.330 3.620 50,393 +0.30(+9.04%)
Jan 05, 2023 3.210 3.580 3.060 3.320 61,948 +0.07(+2.15%)
Jan 04, 2023 3.080 3.290 2.830 3.250 102,642 +0.17(+5.52%)
Jan 03, 2023 3.300 3.390 3.080 3.080 100,787 -0.18(-5.52%)
Dec 30, 2022 3.050 3.300 2.820 3.260 97,126 +0.13(+4.15%)
Dec 29, 2022 2.970 3.180 2.760 3.130 79,410 +0.14(+4.68%)
Dec 28, 2022 2.940 3.079 2.910 2.990 42,856 +0.08(+2.75%)
Dec 27, 2022 2.540 2.920 2.540 2.910 131,316 +0.29(+11.07%)
Dec 23, 2022 2.600 2.760 2.519 2.620 159,256 +0.07(+2.75%)
Dec 22, 2022 2.370 2.654 2.370 2.550 137,725 +0.13(+5.37%)
Dec 21, 2022 2.310 2.630 2.300 2.420 40,258 +0.02(+0.83%)
Dec 20, 2022 2.360 2.601 2.290 2.400 80,313 -0.01(-0.41%)
Dec 19, 2022 2.140 2.420 2.100 2.410 169,975 +0.17(+7.59%)
Dec 16, 2022 1.590 2.330 1.524 2.240 399,220 +0.58(+34.94%)
Dec 15, 2022 1.370 1.680 1.311 1.660 200,837 +0.27(+19.42%)
Dec 14, 2022 1.400 1.410 1.301 1.390 17,540 +0.03(+1.84%)
Dec 13, 2022 1.500 1.526 1.330 1.365 49,168 -0.14(-9.00%)
Dec 12, 2022 1.540 1.540 1.500 1.500 31,676 -0.05(-3.23%)
Dec 09, 2022 1.600 1.660 1.550 1.550 28,908 -0.08(-4.91%)
Dec 08, 2022 1.700 1.700 1.620 1.630 13,162 +0.01(+0.62%)
Dec 07, 2022 1.800 1.803 1.600 1.620 38,258 -0.19(-10.50%)
Dec 06, 2022 1.871 1.910 1.770 1.810 29,430 -0.05(-2.69%)
Dec 05, 2022 1.960 2.000 1.855 1.860 41,135 -0.10(-5.10%)
Dec 02, 2022 2.000 2.035 1.960 1.960 30,878 -0.06(-2.97%)
Dec 01, 2022 2.000 2.050 1.975 2.020 21,154 +0.07(+3.59%)
Nov 30, 2022 1.930 2.000 1.920 1.950 16,685 +0.04(+2.10%)
Nov 29, 2022 2.014 2.014 1.900 1.910 12,614 +0.01(+0.27%)
Nov 28, 2022 2.000 2.025 1.905 1.905 15,998 -0.10(-4.77%)
Nov 25, 2022 2.060 2.060 1.960 2.000 4,643 -0.02(-0.99%)
Nov 23, 2022 2.030 2.190 2.000 2.020 31,156 -0.04(-1.94%)
Nov 22, 2022 2.100 2.130 1.970 2.060 39,655 -0.02(-0.96%)
Nov 21, 2022 2.140 2.194 2.020 2.080 25,845 -0.11(-5.02%)
Nov 18, 2022 2.130 2.260 2.110 2.190 11,785 +0.08(+3.79%)
Nov 17, 2022 2.250 2.256 2.085 2.110 36,245 -0.16(-7.05%)
Nov 16, 2022 2.400 2.480 2.254 2.270 26,182 -0.11(-4.62%)
Nov 15, 2022 2.570 2.690 2.150 2.380 186,614 -0.44(-15.60%)
Nov 14, 2022 2.590 2.826 2.590 2.820 29,839 +0.21(+8.05%)
Nov 11, 2022 2.560 2.740 2.540 2.610 26,177 +0.06(+2.35%)
Nov 10, 2022 2.570 2.590 2.450 2.550 19,427 +0.12(+4.94%)
Nov 09, 2022 2.500 2.590 2.430 2.430 16,554 -0.17(-6.54%)
Nov 08, 2022 2.760 2.760 2.500 2.600 24,922 +0.00(+0.00%)
Nov 07, 2022 2.669 2.669 2.530 2.600 7,520 +0.07(+2.77%)
Nov 04, 2022 2.650 2.650 2.520 2.530 17,946 -0.04(-1.55%)
Nov 03, 2022 2.530 2.600 2.530 2.570 10,516 +0.04(+1.58%)
Nov 02, 2022 2.600 2.600 2.500 2.530 8,744 -0.07(-2.69%)
Nov 01, 2022 2.650 2.650 2.525 2.600 5,698 +0.09(+3.59%)
Oct 31, 2022 2.550 2.690 2.500 2.510 18,599 -0.18(-6.69%)
Oct 28, 2022 2.530 2.690 2.500 2.690 11,232 +0.15(+5.91%)
Oct 27, 2022 2.793 2.793 2.540 2.540 17,686 -0.05(-1.93%)
Oct 26, 2022 2.620 2.780 2.590 2.590 17,335 -0.03(-1.15%)
Oct 25, 2022 2.620 2.690 2.520 2.620 16,345 +0.05(+1.95%)
Oct 24, 2022 2.660 2.660 2.460 2.570 29,274 +0.11(+4.47%)
Oct 21, 2022 2.560 2.560 2.460 2.460 20,687 -0.03(-1.20%)
Oct 20, 2022 2.500 2.670 2.400 2.490 23,729 -0.02(-0.80%)
Oct 19, 2022 2.600 2.595 2.500 2.510 14,479 -0.04(-1.57%)
Oct 18, 2022 2.600 2.690 2.540 2.550 17,514 +0.00(+0.00%)
Oct 17, 2022 2.530 2.615 2.490 2.550 15,509 +0.06(+2.41%)
Oct 14, 2022 2.620 2.830 2.490 2.490 129,563 -0.09(-3.49%)
Oct 13, 2022 2.540 2.616 2.513 2.580 30,367 -0.12(-4.44%)
Oct 12, 2022 2.700 2.740 2.667 2.700 15,642 +0.01(+0.37%)
Oct 11, 2022 2.640 2.730 2.510 2.690 33,726 -0.01(-0.37%)
Oct 10, 2022 2.890 2.890 2.650 2.700 34,098 -0.13(-4.59%)
Oct 07, 2022 3.000 3.040 2.810 2.830 61,933 -0.23(-7.52%)
Oct 06, 2022 3.050 3.200 2.950 3.060 69,596 -0.08(-2.55%)
Oct 05, 2022 3.140 3.330 2.910 3.140 97,087 +0.06(+1.95%)
Oct 04, 2022 3.080 3.100 2.870 3.080 204,923 -0.10(-3.14%)
Oct 03, 2022 3.370 3.680 3.020 3.180 1,707,894 +0.24(+8.16%)
Sep 30, 2022 2.900 3.110 2.850 2.940 40,379 -0.02(-0.68%)
Sep 29, 2022 3.130 3.220 2.950 2.960 16,372 -0.11(-3.58%)
Sep 28, 2022 2.860 3.190 2.830 3.070 40,022 +0.21(+7.34%)
Sep 27, 2022 3.230 3.230 2.800 2.860 10,580 -0.07(-2.39%)
Sep 26, 2022 2.740 3.095 2.680 2.930 35,783 +0.16(+5.59%)
Sep 23, 2022 2.817 2.817 2.750 2.775 19,527 -0.12(-3.98%)
Sep 22, 2022 3.220 3.250 2.820 2.890 110,857 -0.39(-11.89%)
Sep 21, 2022 3.445 3.445 3.210 3.280 16,017 -0.13(-3.81%)
Sep 20, 2022 3.410 3.410 3.287 3.410 13,415 -0.08(-2.29%)
Sep 19, 2022 3.420 3.525 3.330 3.490 21,542 -0.04(-1.13%)
Sep 16, 2022 3.740 3.740 3.400 3.530 22,388 -0.16(-4.34%)
Sep 15, 2022 3.622 3.760 3.622 3.690 6,856 +0.02(+0.54%)
Sep 14, 2022 3.630 3.710 3.610 3.670 12,482 +0.02(+0.55%)
Sep 13, 2022 3.730 3.935 3.620 3.650 126,381 -0.06(-1.62%)
Sep 12, 2022 3.630 3.756 3.617 3.710 24,330 +0.08(+2.20%)
Sep 09, 2022 3.580 3.700 3.520 3.630 20,541 +0.16(+4.61%)
Sep 08, 2022 3.460 3.588 3.421 3.470 14,918 -0.04(-1.14%)
Sep 07, 2022 3.410 3.580 3.370 3.510 45,840 +0.09(+2.63%)
Sep 06, 2022 3.400 3.490 3.350 3.420 26,245 +0.10(+3.01%)
Sep 02, 2022 3.630 3.700 3.295 3.320 83,052 -0.40(-10.75%)
Sep 01, 2022 3.810 3.860 3.480 3.720 78,467 -0.17(-4.37%)
Aug 31, 2022 3.910 3.920 3.800 3.890 8,587 +0.01(+0.26%)
Aug 30, 2022 3.890 3.990 3.650 3.880 60,716 +0.05(+1.31%)
Aug 29, 2022 3.610 3.934 3.460 3.830 92,242 +0.56(+17.13%)
Aug 26, 2022 4.060 4.060 3.190 3.270 199,933 -0.79(-19.46%)
Aug 25, 2022 4.120 4.140 4.014 4.060 27,752 -0.08(-1.93%)
Aug 24, 2022 4.000 4.240 4.000 4.140 29,927 +0.11(+2.73%)
Aug 23, 2022 4.450 4.562 3.900 4.030 155,283 -0.49(-10.84%)
Aug 22, 2022 4.450 4.890 4.450 4.520 46,096 -0.31(-6.42%)
Aug 19, 2022 4.710 5.100 4.460 4.830 80,663 -0.05(-1.02%)
Aug 18, 2022 4.540 4.950 4.460 4.880 117,931 +0.42(+9.42%)
Aug 17, 2022 4.250 4.520 4.161 4.460 68,187 -0.01(-0.22%)
Aug 16, 2022 4.090 4.470 3.680 4.470 220,869 +0.33(+8.10%)
Aug 15, 2022 4.130 4.158 4.020 4.135 59,059 +0.02(+0.61%)
Aug 12, 2022 3.880 4.140 3.790 4.110 86,183 +0.25(+6.48%)
Aug 11, 2022 3.830 4.010 3.810 3.860 87,789 +0.01(+0.26%)
Aug 10, 2022 3.790 3.890 3.600 3.850 49,933 +0.28(+7.84%)
Aug 09, 2022 3.830 4.115 3.520 3.570 113,509 -0.42(-10.53%)
Aug 08, 2022 4.030 4.170 3.842 3.990 98,982 -0.08(-1.97%)
Aug 05, 2022 4.050 4.116 3.680 4.070 152,878 +0.09(+2.26%)
Aug 04, 2022 3.320 4.173 3.300 3.980 384,978 +0.70(+21.34%)
Aug 03, 2022 3.010 3.362 3.010 3.280 77,306 +0.26(+8.61%)
Aug 02, 2022 3.070 3.140 3.020 3.020 25,295 -0.01(-0.33%)
Aug 01, 2022 3.150 3.150 2.960 3.030 80,884 -0.15(-4.72%)
Jul 29, 2022 3.140 3.220 3.050 3.180 36,744 -0.01(-0.31%)
Jul 28, 2022 3.170 3.200 3.050 3.190 43,059 +0.04(+1.27%)
Jul 27, 2022 3.250 3.250 3.060 3.150 58,393 -0.13(-3.96%)
Jul 26, 2022 3.140 3.399 3.000 3.280 67,735 +0.10(+3.14%)
Jul 25, 2022 3.030 3.200 2.946 3.180 35,687 +0.17(+5.65%)
Jul 22, 2022 3.310 3.310 2.980 3.010 88,187 -0.31(-9.34%)
Jul 21, 2022 3.510 3.590 3.200 3.320 178,664 -0.12(-3.49%)
Jul 20, 2022 2.830 3.590 2.828 3.440 378,178 +0.65(+23.30%)
Jul 19, 2022 2.580 2.920 2.580 2.790 51,947 +0.20(+7.72%)
Jul 18, 2022 2.660 2.660 2.500 2.590 100,869 -0.02(-0.77%)
Jul 15, 2022 2.610 2.660 2.520 2.610 74,875 +0.00(+0.00%)
Jul 14, 2022 2.550 2.690 2.475 2.610 228,231 -0.09(-3.33%)
Jul 13, 2022 2.820 2.990 2.667 2.700 228,850 -0.14(-4.93%)
Jul 12, 2022 2.820 2.850 2.760 2.840 21,857 +0.01(+0.35%)
Jul 11, 2022 2.780 2.980 2.740 2.830 116,754 +0.07(+2.54%)
Jul 08, 2022 2.590 2.760 2.562 2.760 27,151 +0.10(+3.76%)
Jul 07, 2022 2.670 2.670 2.510 2.660 63,489 +0.06(+2.31%)
Jul 06, 2022 2.610 2.700 2.570 2.600 50,322 +0.04(+1.56%)
Jul 05, 2022 2.400 2.650 2.300 2.560 86,597 +0.14(+5.79%)
Jul 01, 2022 2.500 2.567 2.410 2.420 45,918 -0.04(-1.63%)
Jun 30, 2022 2.500 2.590 2.390 2.460 47,500 -0.09(-3.53%)
Jun 29, 2022 2.850 2.890 2.520 2.550 107,199 -0.31(-10.84%)
Jun 28, 2022 2.850 2.990 2.760 2.860 51,831 -0.01(-0.35%)
Jun 27, 2022 2.660 2.900 2.640 2.870 66,492 +0.27(+10.38%)
Jun 24, 2022 2.640 2.741 2.540 2.600 96,856 +0.01(+0.39%)
Jun 23, 2022 2.370 2.610 2.370 2.590 108,307 +0.18(+7.47%)
Jun 22, 2022 2.410 2.500 2.373 2.410 94,375 -0.01(-0.41%)
Jun 21, 2022 2.730 2.830 2.405 2.420 264,838 -0.28(-10.37%)
Jun 17, 2022 2.570 2.850 2.570 2.700 185,027 +0.12(+4.65%)
Jun 16, 2022 2.550 2.720 2.310 2.580 404,393 -0.17(-6.18%)
Jun 15, 2022 2.460 2.810 2.342 2.750 346,262 -0.03(-1.08%)
Jun 14, 2022 4.052 4.186 2.780 2.780 308,522 -1.25(-30.95%)
Jun 13, 2022 4.400 4.548 3.912 4.026 82,820 -0.77(-16.13%)
Jun 10, 2022 4.800 4.976 4.422 4.800 159,329 +0.02(+0.38%)
Jun 09, 2022 4.600 4.994 4.400 4.782 181,034 +0.10(+2.09%)
Jun 08, 2022 4.000 4.750 3.906 4.684 234,117 +0.68(+17.10%)
Jun 07, 2022 4.200 4.490 3.758 4.000 346,985 +0.17(+4.49%)
Jun 06, 2022 3.920 3.938 3.542 3.828 80,832 -0.07(-1.90%)
Jun 03, 2022 4.062 4.122 3.860 3.902 76,168 -0.00(-0.05%)
Jun 02, 2022 3.920 4.030 3.780 3.904 44,928 -0.01(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.