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 (%)
Jul 30, 2021 0.6737 0.6868 0.6550 0.6623 926,076 -0.02(-2.40%)
Jul 29, 2021 0.6998 0.7112 0.6697 0.6786 1,112,920 -0.02(-3.25%)
Jul 28, 2021 0.6835 0.7112 0.6770 0.7014 1,907,227 +0.03(+4.11%)
Jul 27, 2021 0.6884 0.6965 0.6689 0.6737 804,955 -0.01(-2.13%)
Jul 26, 2021 0.6982 0.7095 0.6770 0.6884 708,617 -0.01(-1.86%)
Jul 23, 2021 0.7250 0.7250 0.6900 0.7014 585,912 -0.01(-1.82%)
Jul 22, 2021 0.7453 0.7529 0.7144 0.7144 568,227 -0.03(-4.36%)
Jul 21, 2021 0.7340 0.7567 0.7340 0.7470 1,116,773 +0.01(+1.77%)
Jul 20, 2021 0.7014 0.7388 0.6933 0.7340 1,879,717 +0.03(+4.64%)
Jul 19, 2021 0.6949 0.7112 0.6835 0.7014 1,225,776 -0.01(-1.37%)
Jul 16, 2021 0.6868 0.7226 0.6835 0.7112 2,133,798 +0.02(+3.55%)
Jul 15, 2021 0.6933 0.7158 0.6754 0.6868 1,242,416 -0.01(-1.63%)
Jul 14, 2021 0.7486 0.7486 0.6933 0.6982 1,431,473 -0.05(-6.74%)
Jul 13, 2021 0.7519 0.7632 0.7315 0.7486 1,433,697 -0.01(-1.08%)
Jul 12, 2021 0.7177 0.7600 0.7144 0.7567 2,695,027 +0.04(+6.16%)
Jul 09, 2021 0.6770 0.7340 0.6721 0.7128 4,604,443 +0.04(+5.29%)
Jul 08, 2021 0.7030 0.7038 0.6672 0.6770 1,222,083 -0.01(-0.95%)
Jul 07, 2021 0.6982 0.7063 0.6803 0.6835 1,236,935 -0.01(-1.41%)
Jul 06, 2021 0.7079 0.7152 0.6819 0.6933 1,011,230 -0.01(-1.84%)
Jul 02, 2021 0.7079 0.7193 0.6868 0.7063 1,095,524 -0.00(-0.23%)
Jul 01, 2021 0.7095 0.7136 0.7030 0.7079 823,046 +0.00(+0.46%)
Jun 30, 2021 0.7323 0.7323 0.6892 0.7047 1,557,994 -0.02(-3.13%)
Jun 29, 2021 0.7470 0.7519 0.7177 0.7274 1,644,470 -0.02(-2.83%)
Jun 28, 2021 0.7486 0.7844 0.7209 0.7486 2,921,924 +0.01(+1.32%)
Jun 25, 2021 0.6998 0.7860 0.6786 0.7388 26,810,758 +0.05(+6.57%)
Jun 24, 2021 0.6900 0.7079 0.6754 0.6933 2,037,417 +0.00(+0.71%)
Jun 23, 2021 0.6835 0.6949 0.6770 0.6884 1,138,974 +0.00(+0.00%)
Jun 22, 2021 0.6786 0.6933 0.6689 0.6884 1,437,753 +0.01(+1.20%)
Jun 21, 2021 0.7079 0.7161 0.6737 0.6803 1,832,654 -0.02(-3.46%)
Jun 18, 2021 0.7209 0.7209 0.6982 0.7047 1,545,041 -0.02(-2.26%)
Jun 17, 2021 0.6998 0.7274 0.6982 0.7209 1,002,332 +0.02(+2.31%)
Jun 16, 2021 0.6965 0.7144 0.6851 0.7047 1,398,395 +0.01(+1.17%)
Jun 15, 2021 0.7307 0.7307 0.6900 0.6965 1,325,635 -0.03(-4.25%)
Jun 14, 2021 0.7356 0.7535 0.7226 0.7274 801,686 -0.00(-0.67%)
Jun 11, 2021 0.7405 0.7405 0.7193 0.7323 629,946 -0.01(-1.53%)
Jun 10, 2021 0.7453 0.7632 0.7274 0.7437 969,089 +0.00(+0.44%)
Jun 09, 2021 0.7177 0.7453 0.7152 0.7405 1,365,613 +0.03(+4.12%)
Jun 08, 2021 0.7047 0.7242 0.6884 0.7112 1,352,156 +0.01(+1.39%)
Jun 07, 2021 0.6868 0.7095 0.6770 0.7014 1,232,836 +0.02(+2.62%)
Jun 04, 2021 0.6916 0.6916 0.6737 0.6835 1,249,458 -0.00(-0.24%)
Jun 03, 2021 0.6868 0.6908 0.6705 0.6851 1,491,243 -0.00(-0.71%)
Jun 02, 2021 0.7047 0.7047 0.6835 0.6900 963,030 -0.02(-2.30%)
Jun 01, 2021 0.6949 0.7079 0.6868 0.7063 1,087,241 +0.01(+1.64%)
May 28, 2021 0.7030 0.7120 0.6851 0.6949 917,153 -0.01(-0.93%)
May 27, 2021 0.6835 0.7030 0.6770 0.7014 1,161,599 +0.02(+3.61%)
May 26, 2021 0.6672 0.6916 0.6623 0.6770 1,012,981 +0.01(+1.46%)
May 25, 2021 0.6770 0.6835 0.6607 0.6672 1,049,457 -0.01(-1.20%)
May 24, 2021 0.6933 0.6999 0.6619 0.6754 991,296 -0.02(-2.35%)
May 21, 2021 0.7112 0.7144 0.6884 0.6916 1,143,681 -0.01(-1.39%)
May 20, 2021 0.6916 0.7014 0.6770 0.7014 976,856 +0.01(+1.41%)
May 19, 2021 0.7030 0.7022 0.6689 0.6916 1,796,517 -0.01(-1.85%)
May 18, 2021 0.6835 0.7274 0.6835 0.7047 1,194,806 +0.03(+3.84%)
May 17, 2021 0.6754 0.6965 0.6705 0.6786 1,251,406 -0.00(-0.24%)
May 14, 2021 0.6949 0.6949 0.6737 0.6803 1,799,159 -0.01(-1.88%)
May 13, 2021 0.7095 0.7177 0.6868 0.6933 993,619 -0.01(-1.39%)
May 12, 2021 0.7274 0.7274 0.6982 0.7030 1,137,493 -0.01(-1.59%)
May 11, 2021 0.7193 0.7356 0.7095 0.7144 1,299,476 -0.02(-2.66%)
May 10, 2021 0.7323 0.7372 0.7209 0.7340 1,587,778 +0.00(+0.00%)
May 07, 2021 0.7388 0.7453 0.7209 0.7340 2,024,642 -0.00(-0.44%)
May 06, 2021 0.7502 0.7502 0.7209 0.7372 1,921,115 -0.02(-2.37%)
May 05, 2021 0.7730 0.7909 0.7502 0.7551 1,401,505 -0.01(-1.69%)
May 04, 2021 0.8121 0.8121 0.7665 0.7681 1,481,915 -0.04(-5.41%)
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.