CALA - Calithera Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20192.73002.80002.71002.72002.7200130,600
Oct 21, 20192.72002.79002.68002.73002.7300182,900
Oct 18, 20192.69002.73502.64002.69002.6900237,600
Oct 17, 20192.62002.75002.62002.71002.7100241,100
Oct 16, 20192.60002.67202.56502.59002.5900176,400
Oct 15, 20192.60002.76002.58002.60002.6000213,500
Oct 14, 20192.62002.69002.55002.55002.5500180,000
Oct 11, 20192.60002.73002.57002.61002.6100264,000
Oct 10, 20192.51002.65002.48102.56002.5600280,500
Oct 09, 20192.71002.79002.45002.52002.5200365,800
Oct 08, 20192.90002.90002.72002.72002.7200246,800
Oct 07, 20192.82002.90002.77002.89002.8900251,400
Oct 04, 20192.91003.00002.82002.85002.8500343,800
Oct 03, 20192.75002.91002.69002.91002.9100383,200
Oct 02, 20192.59002.77002.55002.76002.7600445,400
Oct 01, 20193.10003.15002.63002.64002.6400930,400
Sep 30, 20193.23003.30502.50003.09003.09001,528,600
Sep 27, 20193.29003.33003.14003.25003.2500449,600
Sep 26, 20193.42003.50003.28003.28003.2800364,800
Sep 25, 20193.53003.60003.37003.43003.4300486,100
Sep 24, 20193.68003.75003.51503.56003.5600454,100
Sep 23, 20193.91003.91003.61003.69503.6950451,400
Sep 20, 20193.84003.93003.79003.88003.88001,348,300
Sep 19, 20193.99004.00003.78003.85003.8500371,200
Sep 18, 20194.01004.03003.91003.97003.9700216,100
Sep 17, 20194.09004.16003.95004.00004.0000214,900
Sep 16, 20194.16004.27003.94004.10004.1000260,100
Sep 13, 20194.20004.34104.15004.19004.1900210,500
Sep 12, 20194.31004.32004.06004.21004.2100252,900
Sep 11, 20194.36004.41004.16004.29004.2900377,400
Sep 10, 20194.06004.35004.02004.34004.3400288,300
Sep 09, 20194.10004.25004.03004.06004.0600318,500
Sep 06, 20193.90004.14003.90004.07004.0700289,100
Sep 05, 20193.82003.93003.78003.90003.9000243,900
Sep 04, 20193.94003.94003.74003.79003.7900244,300
Sep 03, 20193.92004.03003.86003.90003.9000283,500
Aug 30, 20194.00004.03003.87403.97003.9700139,600
Aug 29, 20193.92004.01003.84004.00004.0000199,800
Aug 28, 20193.81004.04003.78003.89503.8950274,300
Aug 27, 20193.98004.09003.81003.82003.8200252,400
Aug 26, 20193.85003.99003.83003.94003.9400218,400
Aug 23, 20193.83003.93003.76003.82003.8200265,200
Aug 22, 20193.97004.05003.82003.85003.8500121,700
Aug 21, 20193.98004.11003.92003.97003.9700307,000
Aug 20, 20194.14004.17003.92003.97003.9700145,700
Aug 19, 20194.01004.13504.00004.10004.1000324,800
Aug 16, 20193.93004.05003.90504.01004.0100199,600
Aug 15, 20193.85003.93003.72003.90003.9000210,100
Aug 14, 20193.84003.97003.80003.87003.8700251,800
Aug 13, 20193.84004.08003.82903.92003.9200174,700
Aug 12, 20193.63003.99003.61003.91003.9100333,900
Aug 09, 20193.66003.83003.52003.62003.6200448,300
Aug 08, 20193.91004.05003.83003.86003.8600368,900
Aug 07, 20193.95003.98003.76003.88003.8800140,800
Aug 06, 20193.56003.99003.56003.98003.9800360,800
Aug 05, 20194.10004.10003.45503.56003.5600564,900
Aug 02, 20194.21004.22504.14004.19004.1900194,000
Aug 01, 20194.25004.40004.20004.23004.2300239,700
Jul 31, 20194.29004.39004.23004.24004.2400293,300
Jul 30, 20194.10004.35004.10004.30004.3000129,600
Jul 29, 20194.17004.20004.09004.17004.1700148,100
Jul 26, 20194.05004.20004.05004.16004.1600424,300
Jul 25, 20194.20004.24003.96004.05004.0500474,500
Jul 24, 20194.06004.25004.03004.23004.2300387,900
Jul 23, 20194.15004.15004.04004.08004.0800298,000
Jul 22, 20194.14004.20004.07004.14004.1400185,100
Jul 19, 20194.27004.33004.05004.12004.1200465,500
Jul 18, 20194.30004.32004.14904.28004.2800346,600
Jul 17, 20194.35004.45004.23004.30004.3000324,900
Jul 16, 20194.50004.50004.30004.36004.3600244,200
Jul 15, 20194.29004.44004.21004.43004.4300310,500
Jul 12, 20194.21004.29004.11004.26004.2600214,600
Jul 11, 20194.35004.36404.06004.18004.1800553,000
Jul 10, 20194.38004.42004.22004.30004.3000238,300
Jul 09, 20194.37004.45004.28004.34004.3400441,700
Jul 08, 20194.54004.56004.15004.33004.3300557,500
Jul 05, 20194.30004.57004.28004.48004.4800409,300
Jul 03, 20194.05004.27004.02504.27004.2700411,800
Jul 02, 20194.09004.19003.97604.03004.0300617,900
Jul 01, 20193.97004.00503.85503.98003.9800491,300
Jun 28, 20193.99004.02003.88003.90003.90001,426,600
Jun 27, 20193.72003.89503.68003.82003.8200495,000
Jun 26, 20193.75003.89503.43003.71003.7100795,200
Jun 25, 20193.89003.92003.74003.74503.7450681,600
Jun 24, 20193.81004.01003.75003.88003.8800644,700
Jun 21, 20193.96003.97103.64003.74003.7400985,200
Jun 20, 20194.21004.21903.94003.99003.9900812,800
Jun 19, 20194.03004.23003.92004.09004.09004,798,300
Jun 18, 20195.13005.43004.63004.74004.74001,877,300
Jun 17, 20195.44006.70005.28005.80005.80001,494,000
Jun 14, 20195.40005.53005.20005.21005.210054,300
Jun 13, 20195.35005.46005.30005.41005.410059,700
Jun 12, 20195.14005.34005.08105.32005.320062,700
Jun 11, 20195.33005.44005.11005.15005.150068,400
Jun 10, 20195.37005.61005.24005.28005.280078,300
Jun 07, 20195.26005.38005.15405.34005.340070,700
Jun 06, 20195.47005.47005.17005.25005.250074,300
Jun 05, 20195.58005.58005.40505.47005.470058,500
Jun 04, 20195.50005.74005.35005.51005.510073,900
Jun 03, 20195.29005.51005.22305.48005.4800166,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...