Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Bio (NQ: CBIO )

0.5113 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.224 1.224 1.125 1.155 953,057 -0.07(-5.46%)
Jan 30, 2020 1.164 1.248 1.164 1.222 1,897,162 +0.06(+5.03%)
Jan 29, 2020 1.103 1.164 1.103 1.164 719,168 +0.07(+6.72%)
Jan 28, 2020 1.072 1.102 1.059 1.090 352,619 +0.03(+2.60%)
Jan 27, 2020 1.069 1.091 1.055 1.063 322,417 -0.03(-2.83%)
Jan 24, 2020 1.123 1.123 1.061 1.094 550,573 -0.02(-1.90%)
Jan 23, 2020 1.160 1.160 1.098 1.115 852,516 -0.06(-4.73%)
Jan 22, 2020 1.155 1.170 1.142 1.170 479,441 +0.01(+0.84%)
Jan 21, 2020 1.196 1.212 1.142 1.160 549,185 -0.04(-3.39%)
Jan 17, 2020 1.191 1.217 1.177 1.201 944,455 +0.01(+0.82%)
Jan 16, 2020 1.188 1.206 1.178 1.191 1,111,876 +0.00(+0.41%)
Jan 15, 2020 1.115 1.216 1.115 1.186 1,361,158 +0.07(+5.81%)
Jan 14, 2020 1.103 1.165 1.102 1.121 719,801 +0.02(+1.47%)
Jan 13, 2020 1.087 1.126 1.077 1.105 702,227 +0.01(+1.04%)
Jan 10, 2020 1.084 1.110 1.077 1.094 465,775 +0.01(+1.05%)
Jan 09, 2020 1.059 1.128 1.059 1.082 825,221 +0.01(+1.37%)
Jan 08, 2020 1.059 1.074 1.038 1.068 703,953 +0.00(+0.31%)
Jan 07, 2020 1.050 1.077 1.033 1.064 480,658 +0.01(+1.40%)
Jan 06, 2020 1.056 1.060 1.030 1.050 619,807 -0.01(-1.23%)
Jan 03, 2020 1.050 1.072 1.030 1.063 803,739 +0.00(+0.46%)
Jan 02, 2020 1.108 1.128 1.038 1.058 1,384,060 -0.05(-4.55%)
Dec 31, 2019 1.061 1.125 1.059 1.108 898,983 +0.05(+4.45%)
Dec 30, 2019 1.100 1.138 1.058 1.061 1,517,285 -0.04(-3.55%)
Dec 27, 2019 1.198 1.199 1.095 1.100 2,522,438 -0.09(-7.78%)
Dec 26, 2019 1.178 1.250 1.172 1.193 2,590,498 +0.00(+0.27%)
Dec 24, 2019 1.193 1.211 1.165 1.190 1,389,952 -0.01(-1.22%)
Dec 23, 2019 1.222 1.264 1.173 1.204 4,416,867 -0.00(-0.14%)
Dec 20, 2019 1.225 1.334 1.139 1.206 23,798,180 -0.08(-6.32%)
Dec 19, 2019 0.9943 1.294 0.9358 1.287 122,674,240 +0.51(+65.83%)
Dec 18, 2019 0.7925 0.8056 0.7665 0.7763 930,445 -0.02(-2.25%)
Dec 17, 2019 0.8235 0.8235 0.7844 0.7942 860,265 -0.02(-2.79%)
Dec 16, 2019 0.7958 0.8381 0.7925 0.8170 704,715 +0.02(+2.03%)
Dec 13, 2019 0.8170 0.8235 0.7991 0.8007 495,885 -0.01(-1.01%)
Dec 12, 2019 0.8218 0.8446 0.7844 0.8088 542,007 -0.02(-2.36%)
Dec 11, 2019 0.8267 0.8430 0.8245 0.8283 258,738 +0.00(+0.20%)
Dec 10, 2019 0.8170 0.8267 0.7942 0.8267 283,164 +0.01(+1.60%)
Dec 09, 2019 0.8544 0.8755 0.8121 0.8137 540,287 -0.04(-4.58%)
Dec 06, 2019 0.8202 0.8576 0.8202 0.8528 339,192 +0.03(+3.97%)
Dec 05, 2019 0.8528 0.8544 0.8153 0.8202 613,072 -0.03(-3.45%)
Dec 04, 2019 0.8983 0.8983 0.8332 0.8495 928,638 -0.04(-4.74%)
Dec 03, 2019 0.8853 0.8967 0.8820 0.8918 304,628 -0.01(-0.72%)
Dec 02, 2019 0.8983 0.9130 0.8658 0.8983 307,829 +0.01(+1.28%)
Nov 29, 2019 0.8772 0.8915 0.8576 0.8869 223,670 +0.00(+0.37%)
Nov 27, 2019 0.8674 0.8999 0.8641 0.8837 451,028 +0.01(+1.31%)
Nov 26, 2019 0.8804 0.9162 0.8430 0.8723 683,663 -0.01(-1.11%)
Nov 25, 2019 0.9113 0.9292 0.8755 0.8820 789,421 -0.02(-2.17%)
Nov 22, 2019 0.8560 0.9113 0.8479 0.9016 333,047 +0.05(+5.73%)
Nov 21, 2019 0.8528 0.8658 0.8446 0.8528 200,461 +0.01(+0.96%)
Nov 20, 2019 0.8511 0.8788 0.8365 0.8446 438,818 +0.00(+0.39%)
Nov 19, 2019 0.8593 0.8820 0.8397 0.8414 534,160 -0.01(-0.77%)
Nov 18, 2019 0.8674 0.8934 0.8430 0.8479 918,474 -0.01(-1.51%)
Nov 15, 2019 0.8820 0.8967 0.8593 0.8609 666,710 -0.01(-0.94%)
Nov 14, 2019 0.8641 0.8853 0.8332 0.8690 884,905 +0.01(+1.33%)
Nov 13, 2019 0.8788 0.9016 0.8349 0.8576 364,859 -0.02(-2.23%)
Nov 12, 2019 0.9309 0.9406 0.8772 0.8772 181,720 -0.06(-6.42%)
Nov 11, 2019 0.9260 0.9488 0.9081 0.9374 343,512 +0.01(+1.05%)
Nov 08, 2019 0.8869 0.9276 0.8869 0.9276 446,726 +0.02(+2.52%)
Nov 07, 2019 0.9325 0.9471 0.8902 0.9048 296,836 -0.03(-3.14%)
Nov 06, 2019 0.9488 0.9504 0.9131 0.9341 553,160 -0.01(-1.54%)
Nov 05, 2019 0.9325 0.9716 0.9179 0.9488 679,251 +0.02(+2.46%)
Nov 04, 2019 0.9292 0.9504 0.9162 0.9260 183,999 +0.01(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.