Calithera Biosciences (NASDAQ:CALA) Price Performance
- 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
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 |