Historical Data for Calithera Biosciences Inc. (CALA)

$ 3.57 r      -0.19 (-5.05%) Volume: 380.85k 4:00 PM EDT 21-Oct-2020
After Hours:  $ 3.58   0.01 (+0.28%) Volume: 337 7:40 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 3.77 3.79 3.57 3.57 380.52k -0.19 -5.05% 3.57 1.38m 1,761
10/20/20 4.10 4.11 3.68 3.76 819.09k -0.34 -8.29% 3.76 3.12m 3,744
10/19/20 4.21 4.2278 4.00 4.10 467.88k -0.12 -2.84% 4.10 1.92m 3,488
10/16/20 3.90 4.26 3.84 4.22 587.03k 0.355 9.18% 4.22 2.42m 3,567
10/15/20 3.88 3.92 3.77 3.865 372.28k -0.065 -1.65% 3.865 1.43m 2,036
10/14/20 4.07 4.085 3.82 3.93 588.86k -0.09 -2.24% 3.93 2.33m 2,899
10/13/20 3.75 4.10 3.75 4.02 581.45k 0.25 6.63% 4.02 2.27m 2,180
10/12/20 3.79 3.82 3.73 3.77 234.44k 0.00 0.00% 3.77 884.53k 1,864
10/09/20 3.87 3.88 3.71 3.77 536.65k -0.04 -1.05% 3.77 2.04m 2,892
10/08/20 3.82 3.86 3.75 3.81 344.03k 0.05 1.33% 3.81 1.31m 2,129
10/07/20 3.63 3.79 3.60 3.76 274.28k 0.15 4.16% 3.76 1.02m 1,651
10/06/20 3.60 3.71 3.59 3.61 340.76k 0.00 0.00% 3.61 1.23m 2,071
10/05/20 3.61 3.74 3.58 3.61 523.39k 0.06 1.69% 3.61 1.91m 2,440
10/02/20 3.55 3.59 3.48 3.55 331.68k -0.06 -1.66% 3.55 1.18m 1,636
10/01/20 3.48 3.66 3.42 3.61 393.78k 0.16 4.64% 3.61 1.4m 2,208
09/30/20 3.575 3.58 3.44 3.45 461.52k 0.01 0.29% 3.45 1.61m 1,693
09/29/20 3.45 3.50 3.38 3.44 675.06k -0.01 -0.29% 3.44 2.33m 2,209
09/28/20 3.43 3.50 3.39 3.45 401.33k 0.09 2.68% 3.45 1.38m 2,372
09/25/20 3.37 3.53 3.34 3.36 807.87k -0.045 -1.32% 3.36 2.75m 4,576
09/24/20 3.44 3.4788 3.29 3.405 659.28k -0.025 -0.73% 3.405 2.22m 3,872
09/23/20 3.67 3.715 3.43 3.43 641.68k -0.21 -5.77% 3.43 2.28m 3,759
09/22/20 3.60 3.64 3.45 3.64 574.61k 0.04 1.11% 3.64 2.03m 2,506
09/21/20 3.82 3.82 3.51 3.60 623.43k -0.22 -5.76% 3.60 2.23m 3,430