CalciMedica, Inc. CALC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,60-0,05 (-3,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,60 | -3,03 % | $1,64 | $1,70 | $1,58 | 21,70K |
| 2026-10-01 | $1,65 | +1,85 % | $1,62 | $1,71 | $1,60 | 25,80K |
| 2026-09-30 | $1,62 | +0,62 % | $1,67 | $1,67 | $1,60 | 38,60K |
| 2026-09-29 | $1,61 | -4,17 % | $1,70 | $1,70 | $1,58 | 43,10K |
| 2026-09-28 | $1,68 | -4,00 % | $1,75 | $1,75 | $1,62 | 26,60K |
| 2026-09-25 | $1,75 | +0,57 % | $1,73 | $1,76 | $1,62 | 40,80K |
| 2026-09-24 | $1,74 | -2,79 % | $1,81 | $1,81 | $1,71 | 54,20K |
| 2026-09-23 | $1,79 | -4,28 % | $1,87 | $1,88 | $1,76 | 65,40K |
| 2026-09-22 | $1,87 | +0,54 % | $1,93 | $1,98 | $1,76 | 97,00K |
| 2026-09-21 | $1,86 | -3,12 % | $1,95 | $1,96 | $1,86 | 50,40K |
| 2026-09-18 | $1,92 | -2,54 % | $1,98 | $2,00 | $1,92 | 60,20K |
| 2026-09-17 | $1,97 | -0,51 % | $1,97 | $2,04 | $1,92 | 98,70K |
| 2026-09-16 | $1,98 | 0,00 % | $2,00 | $2,06 | $1,94 | 68,50K |
| 2026-09-15 | $1,98 | -1,00 % | $2,00 | $2,04 | $1,94 | 55,00K |
| 2026-09-14 | $2,00 | +1,01 % | $1,97 | $2,02 | $1,87 | 101,30K |
| 2026-09-11 | $1,98 | -6,60 % | $2,09 | $2,15 | $1,96 | 23,20K |
| 2026-09-10 | $2,12 | -7,63 % | $2,22 | $2,29 | $2,07 | 83,30K |
| 2026-09-09 | $2,30 | +13,61 % | $2,03 | $2,31 | $1,91 | 181,60K |
| 2026-09-08 | $2,02 | -6,91 % | $2,11 | $2,15 | $1,99 | 122,60K |
| 2026-09-04 | $2,17 | -1,36 % | $2,13 | $2,25 | $2,09 | 94,10K |
| 2026-09-03 | $2,20 | +4,76 % | $2,12 | $2,27 | $2,12 | 94,60K |
| 2026-09-02 | $2,10 | +5,00 % | $2,02 | $2,21 | $2,02 | 113,60K |
| 2026-09-01 | $2,00 | -6,54 % | $2,11 | $2,26 | $2,00 | 140,30K |
| 2026-08-31 | $2,14 | -7,76 % | $2,30 | $2,47 | $2,13 | 165,10K |
| 2026-08-28 | $2,32 | -1,28 % | $2,33 | $2,38 | $2,20 | 135,16K |
| 2026-08-27 | $2,35 | -20,07 % | $2,65 | $2,75 | $2,34 | 298,10K |
| 2026-08-26 | $2,94 | 0,00 % | $3,00 | $3,00 | $2,87 | 35,44K |
| 2026-08-25 | $2,94 | +5,76 % | $2,76 | $2,94 | $2,73 | 43,74K |
| 2026-08-24 | $2,78 | -2,97 % | $2,90 | $2,99 | $2,75 | 49,84K |
| 2026-08-21 | $2,87 | -1,72 % | $2,96 | $3,00 | $2,81 | 54,32K |
| 2026-08-20 | $2,91 | -4,89 % | $3,08 | $3,15 | $2,85 | 217,50K |
| 2026-08-19 | $3,07 | -3,92 % | $3,19 | $3,30 | $2,85 | 84,72K |
| 2026-08-18 | $3,19 | -3,77 % | $3,33 | $3,35 | $3,15 | 20,72K |
| 2026-08-17 | $3,32 | -1,78 % | $3,40 | $3,46 | $3,29 | 15,20K |
| 2026-08-14 | $3,38 | +2,74 % | $3,30 | $3,44 | $3,20 | 24,24K |
| 2026-08-13 | $3,29 | +5,97 % | $3,15 | $3,45 | $3,10 | 91,68K |
| 2026-08-12 | $3,10 | -5,78 % | $3,30 | $3,35 | $3,10 | 42,20K |
| 2026-08-11 | $3,29 | -0,15 % | $3,30 | $3,43 | $3,18 | 33,44K |
| 2026-08-10 | $3,30 | -4,22 % | $3,35 | $3,42 | $3,25 | 38,84K |
| 2026-08-07 | $3,44 | -3,37 % | $3,57 | $3,59 | $3,40 | 76,24K |
| 2026-08-06 | $3,56 | -3,91 % | $3,70 | $3,97 | $3,55 | 32,52K |
| 2026-08-05 | $3,70 | -6,79 % | $4,00 | $4,02 | $3,70 | 45,94K |
| 2026-08-04 | $3,97 | +5,58 % | $3,85 | $4,11 | $3,80 | 39,54K |
| 2026-08-03 | $3,77 | -24,70 % | $4,72 | $4,88 | $3,65 | 226,62K |
| 2026-07-31 | $5,00 | +19,05 % | $4,30 | $5,00 | $4,24 | 102,96K |
| 2026-07-30 | $4,20 | +13,06 % | $3,80 | $4,30 | $3,70 | 62,58K |
| 2026-07-29 | $3,71 | +3,48 % | $3,52 | $3,91 | $3,52 | 57,96K |
| 2026-07-28 | $3,59 | +2,13 % | $3,45 | $3,75 | $3,45 | 30,34K |
| 2026-07-27 | $3,52 | -7,50 % | $3,68 | $3,76 | $3,42 | 40,24K |
| 2026-07-24 | $3,80 | +6,15 % | $3,66 | $3,80 | $3,40 | 54,08K |
| 2026-07-23 | $3,58 | -3,76 % | $3,63 | $3,80 | $3,45 | 24,24K |
| 2026-07-22 | $3,72 | +4,79 % | $3,55 | $4,00 | $3,53 | 105,86K |
| 2026-07-21 | $3,55 | +0,71 % | $3,50 | $3,65 | $3,38 | 38,50K |
| 2026-07-20 | $3,53 | -4,21 % | $3,75 | $3,77 | $3,41 | 32,90K |
| 2026-07-17 | $3,68 | +6,05 % | $3,55 | $3,85 | $3,49 | 39,20K |
| 2026-07-16 | $3,47 | -11,25 % | $3,78 | $3,83 | $3,28 | 87,58K |
| 2026-07-15 | $3,91 | +5,11 % | $3,80 | $3,95 | $3,65 | 41,52K |
| 2026-07-14 | $3,72 | -9,05 % | $4,09 | $4,20 | $3,59 | 67,00K |
| 2026-07-13 | $4,09 | -12,04 % | $4,55 | $4,63 | $4,00 | 115,06K |
| 2026-07-10 | $4,65 | -2,11 % | $4,70 | $4,75 | $4,43 | 38,02K |
| 2026-07-09 | $4,75 | +5,56 % | $4,50 | $4,82 | $4,45 | 61,04K |
| 2026-07-08 | $4,50 | -5,86 % | $4,68 | $4,78 | $4,35 | 51,16K |
| 2026-07-07 | $4,78 | -3,24 % | $4,90 | $5,45 | $4,58 | 90,54K |
| 2026-07-06 | $4,94 | +2,38 % | $4,68 | $5,13 | $4,45 | 84,40K |
| 2026-07-02 | $4,82 | -7,21 % | $5,15 | $5,25 | $4,66 | 83,28K |
| 2026-07-01 | $5,20 | +0,97 % | $4,90 | $5,75 | $4,89 | 188,36K |
| 2026-06-30 | $5,15 | +4,36 % | $4,74 | $5,15 | $4,25 | 184,12K |
| 2026-06-29 | $4,93 | +20,96 % | $4,10 | $5,15 | $3,90 | 417,40K |
| 2026-06-26 | $4,08 | +30,35 % | $3,03 | $4,08 | $2,99 | 586,32K |
| 2026-06-25 | $3,13 | +4,86 % | $2,89 | $3,19 | $2,79 | 277,70K |
| 2026-06-24 | $2,98 | -25,65 % | $3,97 | $4,13 | $2,70 | 11,47M |
| 2026-06-23 | $4,01 | +2,82 % | $3,90 | $4,14 | $3,79 | 11,36K |
| 2026-06-22 | $3,90 | +3,44 % | $3,91 | $4,15 | $3,78 | 6,76K |
| 2026-06-18 | $3,78 | -10,12 % | $4,30 | $4,30 | $3,75 | 22,34K |
| 2026-06-17 | $4,20 | -2,10 % | $4,20 | $4,46 | $4,20 | 10,36K |
| 2026-06-16 | $4,29 | -1,38 % | $4,35 | $4,39 | $4,03 | 28,72K |
| 2026-06-15 | $4,35 | +0,35 % | $4,50 | $4,66 | $4,30 | 10,48K |
| 2026-06-12 | $4,34 | -2,80 % | $4,55 | $4,75 | $4,34 | 18,38K |
| 2026-06-11 | $4,46 | -4,29 % | $4,80 | $4,85 | $4,22 | 48,38K |
| 2026-06-10 | $4,66 | +2,42 % | $4,51 | $5,07 | $4,51 | 43,10K |
| 2026-06-09 | $4,55 | -5,01 % | $4,70 | $4,91 | $4,40 | 48,48K |
| 2026-06-08 | $4,79 | -9,62 % | $5,30 | $5,30 | $4,55 | 112,98K |
| 2026-06-05 | $5,30 | +24,56 % | $4,40 | $5,70 | $4,20 | 598,90K |
| 2026-06-04 | $4,26 | +0,12 % | $4,10 | $4,55 | $3,95 | 32,10K |
| 2026-06-03 | $4,25 | +6,12 % | $3,88 | $4,34 | $3,82 | 22,76K |
| 2026-06-02 | $4,01 | -4,87 % | $4,21 | $4,28 | $3,75 | 48,66K |
| 2026-06-01 | $4,21 | +3,06 % | $4,25 | $4,34 | $4,15 | 30,96K |
| 2026-05-29 | $4,09 | -6,09 % | $4,59 | $4,60 | $3,78 | 62,22K |
| 2026-05-28 | $4,35 | +16,78 % | $3,70 | $4,45 | $3,70 | 46,52K |
| 2026-05-27 | $3,72 | -1,97 % | $3,80 | $3,80 | $3,54 | 25,84K |