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 (%)
May 31, 2017 0.7340 0.8544 0.7081 0.7698 70,998,960 +0.09(+13.43%)
May 30, 2017 0.6900 0.6949 0.6623 0.6786 888,709 -0.02(-2.34%)
May 26, 2017 0.6428 0.7144 0.6412 0.6949 3,922,536 +0.05(+7.02%)
May 25, 2017 0.6640 0.6705 0.6379 0.6493 1,398,420 -0.01(-1.72%)
May 24, 2017 0.6510 0.7209 0.6366 0.6607 5,765,115 +0.01(+1.50%)
May 23, 2017 0.6331 0.6568 0.6266 0.6510 976,340 +0.02(+2.56%)
May 22, 2017 0.6510 0.6602 0.6233 0.6347 1,256,733 -0.02(-3.23%)
May 19, 2017 0.6119 0.6607 0.6021 0.6558 3,290,243 +0.05(+7.75%)
May 18, 2017 0.6493 0.6705 0.6054 0.6086 3,211,651 -0.04(-6.03%)
May 17, 2017 0.6428 0.6640 0.6086 0.6477 3,977,839 +0.03(+5.01%)
May 16, 2017 0.6282 0.6363 0.6021 0.6168 1,245,666 -0.01(-2.07%)
May 15, 2017 0.6152 0.6412 0.5924 0.6298 1,180,329 +0.01(+2.11%)
May 12, 2017 0.6770 0.6770 0.6081 0.6168 1,704,431 -0.06(-8.89%)
May 11, 2017 0.6835 0.6982 0.6591 0.6770 845,874 -0.01(-2.12%)
May 10, 2017 0.6575 0.7063 0.6575 0.6916 1,222,955 +0.01(+1.92%)
May 09, 2017 0.7128 0.7161 0.6591 0.6786 2,866,903 -0.04(-5.01%)
May 08, 2017 0.7714 0.7746 0.6872 0.7144 2,572,328 -0.05(-6.60%)
May 05, 2017 0.7974 0.8088 0.7567 0.7649 1,378,720 -0.04(-5.05%)
May 04, 2017 0.8414 0.8436 0.7893 0.8056 1,276,372 -0.04(-4.81%)
May 03, 2017 0.8397 0.8723 0.8170 0.8462 905,478 -0.01(-0.76%)
May 02, 2017 0.8772 0.9081 0.8365 0.8528 1,618,864 -0.03(-3.14%)
May 01, 2017 0.8560 0.8869 0.7991 0.8804 2,374,416 +0.02(+1.88%)
Apr 28, 2017 0.8039 0.8788 0.7860 0.8641 4,975,871 +0.05(+5.99%)
Apr 27, 2017 0.7714 0.8283 0.7714 0.8153 3,366,961 +0.03(+3.94%)
Apr 26, 2017 0.7535 0.8365 0.7405 0.7844 6,559,016 +0.02(+3.21%)
Apr 25, 2017 0.7356 0.7714 0.7242 0.7600 2,543,503 +0.02(+2.41%)
Apr 24, 2017 0.8039 0.8104 0.7323 0.7421 2,345,874 -0.06(-7.69%)
Apr 21, 2017 0.8007 0.8283 0.7925 0.8039 1,548,519 -0.01(-1.59%)
Apr 20, 2017 0.8658 0.8755 0.7958 0.8170 2,960,685 -0.05(-5.82%)
Apr 19, 2017 0.8658 0.9244 0.8462 0.8674 5,100,653 -0.01(-0.74%)
Apr 18, 2017 0.8804 0.8951 0.8544 0.8739 2,052,748 -0.02(-2.54%)
Apr 17, 2017 0.9341 0.9520 0.8869 0.8967 4,869,038 +0.02(+1.85%)
Apr 13, 2017 0.8544 0.9130 0.8462 0.8804 5,085,900 +0.02(+2.46%)
Apr 12, 2017 0.9455 0.9455 0.8560 0.8593 5,021,576 -0.07(-7.53%)
Apr 11, 2017 1.059 1.152 0.9195 0.9292 18,288,228 -0.01(-1.21%)
Apr 10, 2017 0.8674 0.9764 0.8631 0.9406 6,670,766 +0.05(+6.06%)
Apr 07, 2017 0.9016 0.9683 0.8560 0.8869 29,254,746 -0.31(-25.85%)
Apr 06, 2017 1.208 1.227 1.076 1.196 7,306,033 +0.00(+0.27%)
Apr 05, 2017 1.308 1.513 1.190 1.193 7,465,632 -0.14(-10.61%)
Apr 04, 2017 1.339 1.400 1.262 1.334 3,780,346 -0.11(-7.55%)
Apr 03, 2017 1.463 1.541 1.383 1.444 5,323,138 -0.09(-5.94%)
Mar 31, 2017 1.458 1.749 1.417 1.535 9,904,827 +0.03(+2.06%)
Mar 30, 2017 1.609 2.047 1.481 1.504 12,353,713 -0.21(-12.08%)
Mar 29, 2017 2.897 2.946 1.709 1.710 26,645,678 -0.73(-29.98%)
Mar 28, 2017 1.304 3.071 1.287 2.443 123,459,792 +1.60(+191.46%)
Mar 27, 2017 0.8755 0.8755 0.8235 0.8381 124,487 -0.01(-0.96%)
Mar 24, 2017 0.8106 0.9439 0.8018 0.8462 434,381 +0.07(+9.24%)
Mar 23, 2017 0.7502 0.8479 0.7502 0.7746 120,751 +0.00(+0.63%)
Mar 22, 2017 0.7811 0.8005 0.7525 0.7698 180,146 -0.04(-4.43%)
Mar 21, 2017 0.8544 0.8544 0.7689 0.8054 132,795 -0.05(-5.73%)
Mar 20, 2017 0.8397 0.8658 0.8137 0.8544 65,700 +0.02(+2.64%)
Mar 17, 2017 0.8381 0.8804 0.8170 0.8324 181,013 -0.05(-5.45%)
Mar 16, 2017 0.9081 0.9374 0.8267 0.8804 124,032 -0.07(-7.68%)
Mar 15, 2017 0.9195 0.9455 0.9130 0.9537 73,080 +0.01(+0.69%)
Mar 14, 2017 0.9764 0.9915 0.9244 0.9471 330,202 -0.12(-11.55%)
Mar 13, 2017 1.071 1.107 1.014 1.071 264,982 +0.01(+0.61%)
Mar 10, 2017 1.045 1.077 0.9878 1.064 123,067 +0.02(+1.87%)
Mar 09, 2017 0.9797 1.082 0.9797 1.045 335,892 +0.04(+4.39%)
Mar 08, 2017 1.001 1.067 0.9862 1.001 375,526 -0.10(-9.29%)
Mar 07, 2017 0.9862 1.103 0.9765 1.103 281,443 +0.10(+9.53%)
Mar 06, 2017 0.9797 1.015 0.9634 1.007 109,106 -0.00(-0.16%)
Mar 03, 2017 1.025 1.025 0.9613 1.009 147,684 -0.01(-0.80%)
Mar 02, 2017 1.019 1.050 0.9781 1.017 206,753 -0.03(-2.65%)
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.