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 (%)
Sep 29, 2017 0.8170 0.8332 0.7797 0.8235 712,667 +0.01(+1.40%)
Sep 28, 2017 0.8218 0.8218 0.7730 0.8121 671,030 +0.00(+0.40%)
Sep 27, 2017 0.7974 0.8355 0.7567 0.8088 1,031,674 +0.00(+0.40%)
Sep 26, 2017 0.8235 0.8363 0.7226 0.8056 2,823,011 -0.02(-2.94%)
Sep 25, 2017 0.8283 0.8365 0.7730 0.8300 3,691,922 +0.05(+5.81%)
Sep 22, 2017 0.7258 0.7847 0.7249 0.7844 2,132,354 +0.07(+9.05%)
Sep 21, 2017 0.6884 0.7453 0.6846 0.7193 1,304,859 +0.03(+4.74%)
Sep 20, 2017 0.6575 0.6898 0.6526 0.6868 786,017 +0.02(+3.69%)
Sep 19, 2017 0.6770 0.6820 0.6184 0.6623 609,766 -0.00(-0.73%)
Sep 18, 2017 0.6379 0.6835 0.6347 0.6672 968,948 +0.02(+3.80%)
Sep 15, 2017 0.6347 0.6916 0.6298 0.6428 2,647,860 +0.01(+2.07%)
Sep 14, 2017 0.6233 0.6510 0.6184 0.6298 1,322,224 +0.01(+2.38%)
Sep 13, 2017 0.5940 0.6313 0.5879 0.6152 1,643,653 +0.03(+4.42%)
Sep 12, 2017 0.5826 0.5972 0.5647 0.5891 785,003 +0.01(+2.55%)
Sep 11, 2017 0.5582 0.5941 0.5549 0.5745 1,830,743 -0.00(-0.28%)
Sep 08, 2017 0.5728 0.5875 0.5323 0.5761 3,382,968 +0.00(+0.28%)
Sep 07, 2017 0.6103 0.6493 0.5745 0.5745 5,309,540 -0.04(-6.61%)
Sep 06, 2017 0.5859 0.7714 0.5696 0.6152 53,598,436 +0.06(+11.50%)
Sep 05, 2017 0.5468 0.5572 0.5370 0.5517 255,721 +0.01(+2.11%)
Sep 01, 2017 0.5387 0.5501 0.5269 0.5403 223,449 -0.00(-0.90%)
Aug 31, 2017 0.5631 0.5680 0.5435 0.5452 231,247 -0.02(-3.46%)
Aug 30, 2017 0.5533 0.5663 0.5354 0.5647 183,495 +0.01(+1.46%)
Aug 29, 2017 0.5598 0.5696 0.5338 0.5566 105,340 -0.00(-0.29%)
Aug 28, 2017 0.5501 0.5696 0.5501 0.5582 618,295 +0.00(+0.88%)
Aug 25, 2017 0.5322 0.5549 0.5289 0.5533 126,066 +0.03(+5.59%)
Aug 24, 2017 0.5256 0.5566 0.5061 0.5240 389,340 +0.00(+0.94%)
Aug 23, 2017 0.5427 0.5859 0.5070 0.5191 1,040,025 -0.02(-4.20%)
Aug 22, 2017 0.5452 0.5549 0.5370 0.5419 230,061 -0.01(-1.19%)
Aug 21, 2017 0.5446 0.5501 0.5289 0.5484 274,672 +0.01(+1.51%)
Aug 18, 2017 0.5403 0.5533 0.5354 0.5403 131,332 -0.00(-0.60%)
Aug 17, 2017 0.5549 0.5657 0.5413 0.5435 164,299 -0.01(-2.62%)
Aug 16, 2017 0.5468 0.5712 0.5388 0.5582 449,147 +0.01(+2.08%)
Aug 15, 2017 0.5403 0.5517 0.5403 0.5468 98,537 -0.01(-1.75%)
Aug 14, 2017 0.5517 0.5663 0.5501 0.5566 128,481 +0.00(+0.29%)
Aug 11, 2017 0.5566 0.5745 0.5322 0.5549 441,165 -0.00(-0.29%)
Aug 10, 2017 0.6021 0.6021 0.5525 0.5566 422,596 -0.04(-7.32%)
Aug 09, 2017 0.6152 0.6152 0.5924 0.6005 319,283 -0.01(-1.60%)
Aug 08, 2017 0.6038 0.6379 0.6021 0.6103 360,244 +0.01(+1.35%)
Aug 07, 2017 0.6184 0.6347 0.6021 0.6021 329,711 -0.03(-4.39%)
Aug 04, 2017 0.6412 0.5920 0.6298 467,772 +0.02(+4.03%)
Aug 03, 2017 0.6363 0.6427 0.5728 0.6054 711,899 -0.03(-4.86%)
Aug 02, 2017 0.6558 0.6558 0.6298 0.6363 173,867 -0.02(-2.49%)
Aug 01, 2017 0.6672 0.6672 0.6217 0.6526 1,109,234 -0.02(-2.91%)
Jul 31, 2017 0.6656 0.6754 0.6510 0.6721 314,902 +0.01(+1.23%)
Jul 28, 2017 0.6640 0.6916 0.6510 0.6640 358,290 +0.00(+0.49%)
Jul 27, 2017 0.6900 0.6900 0.6575 0.6607 488,787 -0.02(-3.10%)
Jul 26, 2017 0.6965 0.7001 0.6786 0.6819 442,050 -0.02(-3.01%)
Jul 25, 2017 0.6965 0.7030 0.6883 0.7030 432,108 +0.01(+1.17%)
Jul 24, 2017 0.6916 0.7030 0.6859 0.6949 356,533 -0.00(-0.23%)
Jul 21, 2017 0.6803 0.7095 0.6721 0.6965 1,227,158 +0.01(+1.42%)
Jul 20, 2017 0.7209 0.7307 0.6835 0.6868 1,460,661 -0.03(-4.31%)
Jul 19, 2017 0.7307 0.7372 0.7177 0.7177 297,543 -0.01(-1.56%)
Jul 18, 2017 0.7323 0.7447 0.7242 0.7291 276,909 -0.01(-0.89%)
Jul 17, 2017 0.7274 0.7464 0.7274 0.7356 438,781 +0.00(+0.00%)
Jul 14, 2017 0.7177 0.7437 0.7161 0.7356 329,895 +0.02(+2.73%)
Jul 13, 2017 0.7340 0.7349 0.7014 0.7161 805,195 -0.02(-2.65%)
Jul 12, 2017 0.7535 0.7592 0.7190 0.7356 1,095,647 -0.02(-2.38%)
Jul 11, 2017 0.7519 0.7632 0.7408 0.7535 308,806 +0.00(+0.22%)
Jul 10, 2017 0.7421 0.7632 0.7340 0.7519 608,488 +0.00(+0.22%)
Jul 07, 2017 0.7600 0.7632 0.7340 0.7502 453,018 -0.00(-0.65%)
Jul 06, 2017 0.7877 0.7893 0.7258 0.7551 3,031,277 +0.00(+0.48%)
Jul 05, 2017 0.7698 0.7714 0.7421 0.7515 660,307 -0.02(-2.37%)
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.