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 (%)
Dec 31, 2018 1.292 1.346 1.217 1.284 1,603,177 -0.02(-1.37%)
Dec 28, 2018 1.196 1.317 1.190 1.302 1,163,824 +0.10(+8.25%)
Dec 27, 2018 1.089 1.251 1.074 1.203 1,787,238 +0.11(+9.81%)
Dec 26, 2018 1.081 1.115 1.054 1.095 1,111,882 +0.02(+2.13%)
Dec 24, 2018 1.085 1.099 1.009 1.072 1,731,603 -0.05(-4.08%)
Dec 21, 2018 1.152 1.204 1.076 1.118 4,760,988 -0.04(-3.24%)
Dec 20, 2018 1.349 1.367 1.141 1.155 6,225,637 -0.19(-14.35%)
Dec 19, 2018 1.489 1.489 1.325 1.349 2,086,367 -0.12(-8.20%)
Dec 18, 2018 1.507 1.603 1.442 1.470 1,979,509 -0.04(-2.48%)
Dec 17, 2018 1.574 1.623 1.484 1.507 1,829,416 -0.06(-3.74%)
Dec 14, 2018 1.590 1.609 1.486 1.566 618,166 -0.04(-2.53%)
Dec 13, 2018 1.640 1.678 1.596 1.606 1,636,555 -0.03(-1.89%)
Dec 12, 2018 1.671 1.692 1.629 1.637 473,579 -0.02(-1.08%)
Dec 11, 2018 1.692 1.692 1.636 1.655 309,249 -0.02(-1.26%)
Dec 10, 2018 1.663 1.684 1.619 1.676 670,722 +0.01(+0.78%)
Dec 07, 2018 1.684 1.709 1.647 1.663 454,714 -0.03(-1.54%)
Dec 06, 2018 1.645 1.689 1.626 1.689 647,016 +0.03(+1.76%)
Dec 04, 2018 1.758 1.787 1.642 1.660 836,306 -0.09(-5.29%)
Dec 03, 2018 1.790 1.812 1.672 1.753 1,211,409 +0.01(+0.84%)
Nov 30, 2018 1.719 1.756 1.652 1.738 951,828 +0.02(+1.23%)
Nov 29, 2018 1.709 1.741 1.690 1.717 855,496 +0.00(+0.29%)
Nov 28, 2018 1.681 1.720 1.636 1.712 690,361 +0.05(+2.84%)
Nov 27, 2018 1.732 1.754 1.653 1.665 1,150,944 -0.08(-4.57%)
Nov 26, 2018 1.766 1.795 1.727 1.745 551,286 -0.01(-0.74%)
Nov 23, 2018 1.784 1.837 1.652 1.758 458,401 -0.04(-2.44%)
Nov 21, 2018 1.802 1.802 1.802 0 +0.06(+3.65%)
Nov 20, 2018 1.686 1.816 1.631 1.738 1,338,035 +0.02(+1.14%)
Nov 19, 2018 1.771 1.819 1.684 1.719 785,065 -0.07(-3.65%)
Nov 16, 2018 1.738 1.818 1.681 1.784 1,657,865 +0.03(+1.86%)
Nov 15, 2018 1.678 1.775 1.669 1.751 540,729 +0.07(+4.26%)
Nov 14, 2018 1.707 1.753 1.644 1.679 919,550 -0.02(-1.05%)
Nov 13, 2018 1.736 1.777 1.692 1.697 838,389 -0.04(-2.43%)
Nov 12, 2018 1.653 1.780 1.626 1.740 1,053,709 +0.09(+5.53%)
Nov 09, 2018 1.805 1.815 1.642 1.649 1,191,475 -0.19(-10.20%)
Nov 08, 2018 1.749 1.863 1.748 1.836 1,091,082 +0.08(+4.54%)
Nov 07, 2018 1.813 1.818 1.727 1.756 1,478,523 -0.05(-2.79%)
Nov 06, 2018 1.821 1.847 1.753 1.806 1,456,255 -0.02(-0.89%)
Nov 05, 2018 1.766 1.847 1.691 1.823 1,645,054 +0.06(+3.23%)
Nov 02, 2018 1.692 1.787 1.666 1.766 2,669,299 +0.15(+9.26%)
Nov 01, 2018 1.432 1.660 1.414 1.616 2,753,679 +0.17(+11.57%)
Oct 31, 2018 1.448 1.495 1.420 1.448 757,352 +0.00(+0.34%)
Oct 30, 2018 1.435 1.465 1.401 1.444 1,057,132 +0.00(+0.11%)
Oct 29, 2018 1.509 1.511 1.430 1.442 839,778 -0.05(-3.06%)
Oct 26, 2018 1.450 1.525 1.450 1.487 777,931 +0.01(+0.88%)
Oct 25, 2018 1.447 1.487 1.400 1.474 1,055,903 +0.03(+1.80%)
Oct 24, 2018 1.546 1.608 1.448 1.448 1,353,778 -0.07(-4.30%)
Oct 23, 2018 1.518 1.522 1.481 1.513 1,147,718 -0.02(-1.06%)
Oct 22, 2018 1.536 1.536 1.483 1.530 788,100 -0.01(-0.95%)
Oct 19, 2018 1.603 1.613 1.536 1.544 763,183 -0.06(-3.65%)
Oct 18, 2018 1.655 1.697 1.570 1.603 1,177,465 -0.06(-3.43%)
Oct 17, 2018 1.722 1.722 1.642 1.660 893,207 -0.06(-3.32%)
Oct 16, 2018 1.679 1.722 1.671 1.717 537,171 +0.05(+3.13%)
Oct 15, 2018 1.608 1.692 1.608 1.665 676,757 +0.06(+3.44%)
Oct 12, 2018 1.619 1.645 1.592 1.609 650,733 +0.01(+0.82%)
Oct 11, 2018 1.627 1.640 1.569 1.596 1,572,004 -0.04(-2.58%)
Oct 10, 2018 1.668 1.670 1.627 1.639 1,207,925 -0.03(-1.85%)
Oct 09, 2018 1.663 1.715 1.649 1.670 972,813 +0.00(+0.20%)
Oct 08, 2018 1.668 1.766 1.642 1.666 721,773 -0.00(-0.29%)
Oct 05, 2018 1.785 1.811 1.662 1.671 1,962,033 -0.12(-6.72%)
Oct 04, 2018 1.795 1.806 1.759 1.792 1,572,078 -0.01(-0.36%)
Oct 03, 2018 1.714 1.810 1.709 1.798 1,712,966 +0.09(+5.04%)
Oct 02, 2018 1.722 1.735 1.701 1.712 610,215 -0.00(-0.19%)
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.