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 (%)
Jun 30, 2017 0.7453 0.7600 0.7307 0.7567 777,052 +0.00(+0.43%)
Jun 29, 2017 0.7470 0.7535 0.7242 0.7535 942,955 +0.00(+0.65%)
Jun 28, 2017 0.7340 0.7486 0.7177 0.7486 1,423,319 +0.02(+2.91%)
Jun 27, 2017 0.7307 0.7458 0.7112 0.7274 1,476,784 -0.01(-1.54%)
Jun 26, 2017 0.7844 0.8202 0.7258 0.7388 14,280,542 +0.00(+0.22%)
Jun 23, 2017 0.7258 0.7372 0.7063 0.7372 449,037 +0.00(+0.44%)
Jun 22, 2017 0.7079 0.7464 0.7047 0.7340 1,807,006 +0.02(+2.97%)
Jun 21, 2017 0.6998 0.7209 0.6998 0.7128 563,262 +0.01(+1.39%)
Jun 20, 2017 0.7063 0.7128 0.6965 0.7030 662,648 -0.01(-0.92%)
Jun 19, 2017 0.7161 0.7161 0.6965 0.7095 266,555 -0.01(-1.36%)
Jun 16, 2017 0.6998 0.7193 0.6900 0.7193 828,865 +0.02(+2.55%)
Jun 15, 2017 0.7047 0.7112 0.6884 0.7014 693,796 -0.01(-1.15%)
Jun 14, 2017 0.6982 0.7323 0.6965 0.7095 954,354 +0.01(+0.93%)
Jun 13, 2017 0.7095 0.7161 0.6916 0.7030 1,346,779 -0.01(-1.37%)
Jun 12, 2017 0.7193 0.7649 0.7014 0.7128 3,448,994 +0.01(+2.10%)
Jun 09, 2017 0.6982 0.7030 0.6754 0.6982 811,082 -0.00(-0.69%)
Jun 08, 2017 0.6965 0.7144 0.6884 0.7030 794,528 +0.00(+0.47%)
Jun 07, 2017 0.6965 0.7103 0.6884 0.6998 818,081 +0.00(+0.47%)
Jun 06, 2017 0.7014 0.7144 0.6884 0.6965 2,170,053 +0.02(+2.64%)
Jun 05, 2017 0.6949 0.7112 0.6623 0.6786 2,033,435 -0.02(-3.47%)
Jun 02, 2017 0.7079 0.7209 0.6786 0.7030 2,088,278 -0.01(-1.14%)
Jun 01, 2017 0.7405 0.7551 0.6949 0.7112 7,261,428 -0.06(-7.61%)
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%)
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.