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 (%)
Nov 30, 2021 0.2018 0.2018 0.1905 0.1953 4,474,929 -0.00(-2.44%)
Nov 29, 2021 0.2116 0.2116 0.2002 0.2002 3,646,696 -0.00(-1.60%)
Nov 26, 2021 0.2164 0.2181 0.2018 0.2034 4,125,087 -0.02(-7.41%)
Nov 24, 2021 0.2148 0.2246 0.2116 0.2197 4,546,872 +0.00(+2.27%)
Nov 23, 2021 0.2099 0.2189 0.2034 0.2148 6,107,257 +0.01(+3.13%)
Nov 22, 2021 0.2099 0.2181 0.2067 0.2083 5,990,918 -0.00(-2.29%)
Nov 19, 2021 0.2164 0.2230 0.2116 0.2132 6,742,703 -0.00(-2.24%)
Nov 18, 2021 0.2392 0.2173 0.2099 0.2181 9,486,606 -0.02(-6.94%)
Nov 17, 2021 0.2490 0.2555 0.2311 0.2343 9,522,861 -0.02(-6.49%)
Nov 16, 2021 0.2653 0.2750 0.2506 0.2506 7,610,993 -0.02(-7.78%)
Nov 15, 2021 0.2864 0.2897 0.2701 0.2718 9,100,277 -0.01(-2.34%)
Nov 12, 2021 0.3255 0.3336 0.2701 0.2783 37,024,392 -0.20(-41.84%)
Nov 11, 2021 0.5012 0.5045 0.4752 0.4785 1,240,394 -0.02(-3.61%)
Nov 10, 2021 0.4898 0.4964 2,411,150 +0.00(+0.16%)
Nov 09, 2021 0.5061 0.5094 0.4915 0.4955 1,261,207 -0.01(-2.72%)
Nov 08, 2021 0.5045 0.5224 0.5029 0.5094 1,228,307 +0.01(+1.29%)
Nov 05, 2021 0.5208 0.5287 0.4866 0.5029 2,212,667 -0.02(-3.13%)
Nov 04, 2021 0.5338 0.5452 0.5159 0.5191 1,233,236 -0.02(-3.04%)
Nov 03, 2021 0.5370 0.5468 0.5248 0.5354 1,131,127 +0.00(+0.92%)
Nov 02, 2021 0.5452 0.5501 0.5175 0.5305 770,723 -0.01(-1.21%)
Nov 01, 2021 0.5370 0.5484 0.5354 0.5370 723,009 +0.00(+0.30%)
Oct 29, 2021 0.5452 0.5522 0.5305 0.5354 887,904 -0.01(-1.50%)
Oct 28, 2021 0.5191 0.5582 0.5143 0.5435 5,744,622 +0.03(+5.03%)
Oct 27, 2021 0.5322 0.5532 0.5175 0.5175 1,359,026 -0.02(-3.05%)
Oct 26, 2021 0.5615 0.5338 2,122,910 -0.02(-4.09%)
Oct 25, 2021 0.5728 0.5794 0.5322 0.5566 2,628,129 -0.01(-1.44%)
Oct 22, 2021 0.5761 0.6054 0.5647 1,627,424 -0.01(-1.42%)
Oct 21, 2021 0.5712 0.6054 0.5704 0.5728 2,407,469 +0.00(+0.28%)
Oct 20, 2021 0.6054 0.6103 0.5289 0.5712 11,661,477 -0.03(-5.39%)
Oct 19, 2021 0.6428 0.6436 0.5940 0.6038 1,610,932 -0.03(-5.36%)
Oct 18, 2021 0.6510 0.6510 0.6233 0.6379 2,100,868 -0.01(-2.00%)
Oct 15, 2021 0.6819 0.6819 0.6461 0.6510 644,957 -0.03(-3.85%)
Oct 14, 2021 0.6672 0.6851 0.6640 0.6770 2,081,924 +0.01(+1.46%)
Oct 13, 2021 0.6672 0.6754 0.6412 0.6672 1,069,022 +0.01(+0.99%)
Oct 12, 2021 0.6396 0.6689 0.6233 0.6607 1,273,527 +0.03(+4.10%)
Oct 11, 2021 0.6282 0.6428 0.6200 0.6347 992,808 +0.01(+1.30%)
Oct 08, 2021 0.6298 0.6347 0.6168 0.6265 879,701 +0.00(+0.00%)
Oct 07, 2021 0.6184 0.6282 0.6082 0.6265 1,410,857 +0.01(+2.12%)
Oct 06, 2021 0.6021 0.6135 0.5842 0.6135 2,529,843 +0.01(+1.89%)
Oct 05, 2021 0.6363 0.6396 0.5989 0.6021 1,332,118 -0.03(-4.15%)
Oct 04, 2021 0.6542 0.6623 0.6233 0.6282 1,778,801 -0.03(-4.93%)
Oct 01, 2021 0.6689 0.6754 0.6510 0.6607 1,216,294 -0.01(-1.22%)
Sep 30, 2021 0.6803 0.6803 0.6648 0.6689 1,125,216 -0.00(-0.24%)
Sep 29, 2021 0.7323 0.7323 0.6591 0.6705 2,302,510 -0.06(-8.44%)
Sep 28, 2021 0.7421 0.7600 0.7258 0.7323 2,295,228 -0.02(-2.81%)
Sep 27, 2021 0.7763 0.8462 0.7486 0.7535 9,391,300 -0.02(-2.32%)
Sep 24, 2021 0.7942 0.8056 0.7698 0.7714 986,135 -0.02(-2.87%)
Sep 23, 2021 0.7844 0.7991 0.7763 0.7942 828,631 +0.02(+1.99%)
Sep 22, 2021 0.7925 0.8007 0.7763 0.7787 940,375 -0.01(-1.75%)
Sep 21, 2021 0.8007 0.8170 0.7925 0.7925 1,066,601 -0.00(-0.61%)
Sep 20, 2021 0.7746 0.8218 0.7535 0.7974 2,234,671 -0.05(-5.41%)
Sep 17, 2021 0.8121 0.8462 0.7991 0.8430 5,311,199 +0.03(+3.81%)
Sep 16, 2021 0.8218 0.8218 0.7909 0.8121 2,740,265 -0.01(-1.38%)
Sep 15, 2021 0.7779 0.8430 0.7746 0.8235 4,549,324 +0.04(+5.64%)
Sep 14, 2021 0.7730 0.8137 0.7535 0.7795 2,394,209 +0.00(+0.63%)
Sep 13, 2021 0.7567 0.7763 0.7307 0.7746 1,870,641 +0.02(+2.37%)
Sep 10, 2021 0.7681 0.7877 0.7372 0.7567 10,450,583 +0.04(+6.16%)
Sep 09, 2021 0.6868 0.7307 0.6835 0.7128 4,290,542 +0.02(+3.06%)
Sep 08, 2021 0.7030 0.7161 0.6803 0.6916 655,250 -0.01(-2.07%)
Sep 07, 2021 0.7242 0.7340 0.7063 0.7063 621,337 -0.02(-3.34%)
Sep 03, 2021 0.7698 0.7698 0.7307 0.7307 1,048,080 -0.04(-5.47%)
Sep 02, 2021 0.7942 0.7991 0.7356 0.7730 1,020,601 -0.01(-1.45%)
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.