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, 2019 1.282 1.317 1.264 1.279 538,284 -0.02(-1.63%)
May 30, 2019 1.330 1.343 1.289 1.300 671,761 -0.03(-2.56%)
May 29, 2019 1.326 1.375 1.286 1.334 955,374 +0.01(+1.11%)
May 28, 2019 1.297 1.347 1.282 1.320 903,573 +0.03(+2.66%)
May 24, 2019 1.282 1.334 1.269 1.286 500,800 +0.00(+0.00%)
May 23, 2019 1.289 1.307 1.237 1.286 1,194,665 -0.03(-2.23%)
May 22, 2019 1.352 1.383 1.305 1.315 683,805 -0.05(-3.35%)
May 21, 2019 1.344 1.369 1.320 1.361 755,570 +0.01(+0.97%)
May 20, 2019 1.361 1.388 1.341 1.347 1,121,161 -0.03(-2.24%)
May 17, 2019 1.349 1.414 1.338 1.378 688,831 +0.01(+0.71%)
May 16, 2019 1.416 1.426 1.364 1.369 818,873 -0.04(-2.55%)
May 15, 2019 1.383 1.429 1.369 1.404 801,293 +0.01(+0.94%)
May 14, 2019 1.330 1.398 1.328 1.391 1,786,667 +0.07(+5.30%)
May 13, 2019 1.359 1.359 1.312 1.321 1,087,161 -0.08(-5.58%)
May 10, 2019 1.411 1.457 1.377 1.400 824,631 -0.02(-1.26%)
May 09, 2019 1.417 1.468 1.380 1.417 2,481,065 -0.04(-2.90%)
May 08, 2019 1.447 1.479 1.432 1.460 715,475 +0.01(+0.90%)
May 07, 2019 1.408 1.450 1.382 1.447 854,046 +0.02(+1.48%)
May 06, 2019 1.357 1.432 1.354 1.426 794,276 +0.05(+3.55%)
May 03, 2019 1.320 1.383 1.304 1.377 935,237 +0.04(+3.17%)
May 02, 2019 1.312 1.414 1.305 1.334 1,491,655 -0.07(-5.31%)
May 01, 2019 1.424 1.447 1.361 1.409 824,090 -0.01(-0.69%)
Apr 30, 2019 1.442 1.478 1.383 1.419 1,257,028 -0.04(-2.68%)
Apr 29, 2019 1.367 1.465 1.367 1.458 970,226 +0.09(+6.92%)
Apr 26, 2019 1.336 1.375 1.317 1.364 827,704 +0.02(+1.82%)
Apr 25, 2019 1.369 1.374 1.330 1.339 1,034,673 -0.04(-3.18%)
Apr 24, 2019 1.401 1.408 1.352 1.383 1,335,546 -0.01(-1.05%)
Apr 23, 2019 1.437 1.445 1.385 1.398 969,906 -0.02(-1.38%)
Apr 22, 2019 1.411 1.448 1.383 1.417 757,972 +0.00(+0.12%)
Apr 18, 2019 1.416 1.439 1.393 1.416 810,498 -0.00(-0.23%)
Apr 17, 2019 1.448 1.465 1.383 1.419 1,148,142 -0.02(-1.47%)
Apr 16, 2019 1.471 1.543 1.429 1.440 1,349,366 -0.02(-1.67%)
Apr 15, 2019 1.523 1.523 1.448 1.465 586,047 -0.06(-3.95%)
Apr 12, 2019 1.566 1.611 1.513 1.525 1,040,313 -0.03(-1.88%)
Apr 11, 2019 1.606 1.626 1.540 1.554 673,647 -0.04(-2.75%)
Apr 10, 2019 1.588 1.618 1.575 1.598 920,822 +0.00(+0.20%)
Apr 09, 2019 1.627 1.627 1.561 1.595 1,016,478 -0.04(-2.68%)
Apr 08, 2019 1.741 1.754 1.632 1.639 1,112,509 -0.09(-5.00%)
Apr 05, 2019 1.592 1.764 1.561 1.725 2,462,834 +0.14(+8.61%)
Apr 04, 2019 1.538 1.593 1.521 1.588 579,429 +0.05(+3.17%)
Apr 03, 2019 1.491 1.553 1.479 1.540 1,190,265 +0.07(+4.65%)
Apr 02, 2019 1.450 1.526 1.450 1.471 1,050,809 +0.02(+1.23%)
Apr 01, 2019 1.323 1.476 1.302 1.453 2,758,147 +0.13(+10.11%)
Mar 29, 2019 1.310 1.336 1.299 1.320 554,875 +0.03(+2.01%)
Mar 28, 2019 1.346 1.365 1.269 1.294 1,320,879 -0.06(-4.22%)
Mar 27, 2019 1.365 1.377 1.323 1.351 762,434 -0.02(-1.19%)
Mar 26, 2019 1.382 1.408 1.339 1.367 508,807 +0.00(+0.00%)
Mar 25, 2019 1.388 1.411 1.336 1.367 526,332 -0.02(-1.29%)
Mar 22, 2019 1.481 1.484 1.385 1.385 672,240 -0.11(-7.20%)
Mar 21, 2019 1.567 1.609 1.473 1.492 1,150,711 -0.09(-5.46%)
Mar 20, 2019 1.577 1.609 1.553 1.579 842,500 +0.00(+0.10%)
Mar 19, 2019 1.546 1.595 1.533 1.577 1,650,344 +0.03(+2.00%)
Mar 18, 2019 1.540 1.567 1.512 1.546 887,413 +0.01(+0.64%)
Mar 15, 2019 1.489 1.541 1.478 1.536 1,469,220 +0.05(+3.28%)
Mar 14, 2019 1.458 1.492 1.430 1.487 1,311,385 +0.02(+1.67%)
Mar 13, 2019 1.481 1.554 1.403 1.463 1,704,756 -0.02(-1.10%)
Mar 12, 2019 1.400 1.541 1.369 1.479 1,618,797 +0.09(+6.56%)
Mar 11, 2019 1.284 1.401 1.264 1.388 1,461,773 +0.11(+8.52%)
Mar 08, 2019 1.291 1.291 1.224 1.279 1,018,807 -0.01(-1.01%)
Mar 07, 2019 1.346 1.387 1.264 1.292 1,864,398 -0.07(-4.91%)
Mar 06, 2019 1.417 1.434 1.333 1.359 1,549,606 -0.06(-4.02%)
Mar 05, 2019 1.396 1.422 1.370 1.416 996,409 +0.02(+1.52%)
Mar 04, 2019 1.447 1.447 1.373 1.395 539,033 -0.04(-2.83%)
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.