NASDAQ:CALA

Calithera Biosciences Stock Chart and Price History

$0.23

+0.02 (+9.43%)

(As of 05/20/2022 04:00 PM ET)

Add

Compare

Today's Range: $0.21
▼
$0.24
50-Day Range: $0.16
▼
$0.63
52-Week Range: $0.15
▼
$2.59

Volume: 2.12 million shs
Average Volume: 4.06 million shs
Market Capitalization: $18.26 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.64

Calithera Biosciences (NASDAQ:CALA) Price Performance

5 Day Performance: +5.84%
1 Month Performance: -27.04%
3 Month Performance: -51.23%
Year-To-Date Performance: -65.11%
1 Year Performance: -89.00%

Calithera Biosciences (NASDAQ CALA) Stock Chart for Sunday, May, 22, 2022

Charts Provided by TradingView.

Calithera Biosciences (NASDAQ:CALA) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/20/2022	$0.21	$0.23 +11.54%	$0.24	$0.21	2.12 million shs	$18.26 million
05/19/2022	$0.19	$0.21 +7.77%	$0.22	$0.18	3.35 million shs	$16.37 million
05/18/2022	$0.22	$0.19 -11.95%	$0.22	$0.19	1.54 million shs	$15.19 million
05/17/2022	$0.22	$0.22 +1.95%	$0.23	$0.20	3.66 million shs	$17.26 million
05/16/2022	$0.23	$0.22 -6.52%	$0.23	$0.19	3.14 million shs	$16.92 million
05/13/2022	$0.16	$0.23 +42.77%	$0.23	$0.18	20.38 million shs	$18.11 million
05/12/2022	$0.16	$0.16 +0.69%	$0.18	$0.15	4.44 million shs	$12.68 million
05/11/2022	$0.21	$0.16 -21.95%	$0.21	$0.16	7.83 million shs	$12.60 million
05/10/2022	$0.20	$0.21 +1.99%	$0.22	$0.20	2.01 million shs	$16.14 million
05/09/2022	$0.24	$0.20 -15.01%	$0.24	$0.20	3.18 million shs	$15.82 million

05/06/2022	$0.24	$0.24 -1.46%	$0.24	$0.23	1.37 million shs	$18.62 million
05/05/2022	$0.26	$0.24 -7.69%	$0.26	$0.23	3.23 million shs	$18.89 million
05/04/2022	$0.25	$0.26 +4.42%	$0.26	$0.24	2.08 million shs	$20.47 million
05/03/2022	$0.25	$0.25 -1.58%	$0.26	$0.24	1.76 million shs	$19.60 million
05/02/2022	$0.25	$0.25 +2.85%	$0.26	$0.24	1.49 million shs	$18.96 million
04/29/2022	$0.27	$0.25 -7.48%	$0.27	$0.23	2.76 million shs	$18.43 million
04/28/2022	$0.25	$0.27 +6.32%	$0.27	$0.25	2.35 million shs	$19.92 million
04/27/2022	$0.25	$0.25 -0.60%	$0.26	$0.25	1.18 million shs	$18.74 million
04/26/2022	$0.28	$0.25 -8.51%	$0.28	$0.25	2.08 million shs	$18.85 million
04/25/2022	$0.32	$0.28 -13.52%	$0.32	$0.26	5.43 million shs	$20.61 million
04/22/2022	$0.36	$0.32 -10.55%	$0.35	$0.31	5.35 million shs	$23.83 million
04/21/2022	$0.34	$0.36 +4.56%	$0.40	$0.34	23.62 million shs	$26.64 million
04/20/2022	$0.36	$0.34 -5.56%	$0.36	$0.33	5.56 million shs	$25.48 million
04/19/2022	$0.33	$0.36 +9.66%	$0.37	$0.31	3.58 million shs	$26.97 million
04/18/2022	$0.31	$0.33 +5.90%	$0.33	$0.30	2.47 million shs	$24.60 million
04/15/2022	$0.31	$0.31	$0.34	$0.31	2.83 million shs	$23.23 million
04/14/2022	$0.34	$0.31 -8.55%	$0.34	$0.31	2.83 million shs	$23.23 million
04/13/2022	$0.36	$0.34 -5.02%	$0.37	$0.33	2.27 million shs	$25.40 million
04/12/2022	$0.34	$0.36 +3.90%	$0.37	$0.33	3.83 million shs	$26.74 million
04/11/2022	$0.32	$0.34 +6.22%	$0.35	$0.32	2.18 million shs	$25.74 million
04/08/2022	$0.33	$0.32 -2.00%	$0.34	$0.32	1.59 million shs	$24.23 million
04/07/2022	$0.34	$0.33 -2.91%	$0.34	$0.33	1.21 million shs	$24.73 million
04/06/2022	$0.34	$0.34 -0.93%	$0.35	$0.32	3.78 million shs	$25.47 million
04/05/2022	$0.36	$0.34 -3.84%	$0.36	$0.34	3.90 million shs	$25.71 million
04/04/2022	$0.37	$0.36 -2.81%	$0.37	$0.35	3.46 million shs	$26.73 million
04/01/2022	$0.40	$0.37 -9.13%	$0.38	$0.35	5.13 million shs	$27.51 million
03/31/2022	$0.39	$0.40 +3.86%	$0.41	$0.37	7.81 million shs	$30.27 million
03/30/2022	$0.60	$0.39 -34.95%	$0.43	$0.39	17.74 million shs	$29.15 million
03/29/2022	$0.63	$0.60 -5.08%	$0.67	$0.59	1.42 million shs	$44.81 million
03/28/2022	$0.53	$0.63 +18.98%	$0.66	$0.55	2.03 million shs	$47.20 million
03/25/2022	$0.52	$0.53 +1.92%	$0.56	$0.51	442,660 shs	$39.67 million
03/24/2022	$0.53	$0.52 -1.98%	$0.56	$0.50	358,762 shs	$38.92 million
03/23/2022	$0.56	$0.53 -4.90%	$0.56	$0.51	309,297 shs	$39.71 million
03/22/2022	$0.56	$0.56 -0.04%	$0.57	$0.53	206,125 shs	$41.76 million
03/21/2022	$0.53	$0.56 +5.19%	$0.56	$0.52	439,241 shs	$41.77 million
03/18/2022	$0.52	$0.53 +0.97%	$0.58	$0.51	487,786 shs	$39.71 million
03/18/2022	$0.52	$0.53 +0.97%	$0.58	$0.51	487,786 shs	$39.71 million
03/17/2022	$0.48	$0.52 +9.35%	$0.55	$0.48	538,780 shs	$39.33 million
03/16/2022	$0.45	$0.48 +5.73%	$0.49	$0.46	168,247 shs	$35.96 million
03/15/2022	$0.44	$0.45 +3.18%	$0.50	$0.41	478,355 shs	$34.02 million
03/14/2022	$0.47	$0.44 -7.31%	$0.50	$0.43	481,083 shs	$32.97 million
03/11/2022	$0.49	$0.47 -2.94%	$0.51	$0.46	314,186 shs	$35.57 million
03/10/2022	$0.47	$0.49 +4.06%	$0.51	$0.47	571,256 shs	$36.65 million
03/09/2022	$0.44	$0.47 +6.82%	$0.49	$0.44	425,290 shs	$35.22 million
03/08/2022	$0.43	$0.44 +2.33%	$0.45	$0.41	272,922 shs	$32.97 million
03/07/2022	$0.45	$0.43 -4.68%	$0.44	$0.42	532,339 shs	$32.22 million
03/04/2022	$0.45	$0.45 -0.81%	$0.46	$0.43	303,600 shs	$33.80 million
03/03/2022	$0.46	$0.45 -2.09%	$0.47	$0.45	206,907 shs	$34.08 million
03/02/2022	$0.47	$0.46 -1.17%	$0.49	$0.45	600,397 shs	$34.80 million
03/01/2022	$0.49	$0.47 -3.09%	$0.50	$0.46	515,738 shs	$35.22 million
02/28/2022	$0.52	$0.49 -6.52%	$0.52	$0.48	362,404 shs	$36.34 million
02/25/2022	$0.45	$0.52 +14.78%	$0.52	$0.45	414,666 shs	$38.87 million
02/24/2022	$0.48	$0.45 -5.14%	$0.48	$0.42	979,129 shs	$33.87 million
02/23/2022	$0.48	$0.48 +0.17%	$0.50	$0.47	321,040 shs	$35.70 million
02/22/2022	$0.48	$0.48 -0.71%	$0.49	$0.46	397,156 shs	$35.64 million
02/21/2022	$0.48	$0.48	$0.51	$0.46	420,757 shs	$35.90 million

This page was last updated on 5/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources