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 28, 2018 1.751 1.756 1.724 1.754 852,283 +0.01(+0.47%)
Sep 27, 2018 1.728 1.787 1.666 1.746 1,898,606 +0.02(+1.04%)
Sep 26, 2018 1.671 1.740 1.655 1.728 1,166,798 +0.07(+3.91%)
Sep 25, 2018 1.663 1.707 1.636 1.663 1,342,662 +0.00(+0.00%)
Sep 24, 2018 1.642 1.706 1.629 1.663 1,162,804 +0.01(+0.49%)
Sep 21, 2018 1.691 1.691 1.608 1.655 1,366,602 -0.04(-2.21%)
Sep 20, 2018 1.575 1.697 1.570 1.692 1,704,130 +0.13(+8.45%)
Sep 19, 2018 1.540 1.587 1.540 1.561 959,214 +0.02(+1.59%)
Sep 18, 2018 1.523 1.559 1.471 1.536 1,231,054 +0.01(+0.96%)
Sep 17, 2018 1.531 1.579 1.494 1.522 1,757,749 -0.01(-0.43%)
Sep 14, 2018 1.564 1.572 1.515 1.528 1,473,522 -0.03(-2.19%)
Sep 13, 2018 1.580 1.615 1.544 1.562 951,122 -0.01(-0.62%)
Sep 12, 2018 1.609 1.623 1.540 1.572 1,528,499 -0.04(-2.42%)
Sep 11, 2018 1.655 1.657 1.598 1.611 1,212,964 -0.05(-2.75%)
Sep 10, 2018 1.668 1.668 1.619 1.657 773,697 +0.00(+0.00%)
Sep 07, 2018 1.627 1.676 1.585 1.657 1,185,945 +0.02(+1.39%)
Sep 06, 2018 1.696 1.707 1.614 1.634 996,655 -0.07(-3.92%)
Sep 05, 2018 1.745 1.754 1.684 1.701 815,801 -0.04(-2.34%)
Sep 04, 2018 1.779 1.779 1.719 1.741 982,909 -0.04(-2.10%)
Aug 31, 2018 1.779 1.779 1.779 0 +0.02(+1.39%)
Aug 30, 2018 1.762 1.785 1.736 1.754 665,807 +0.00(+0.00%)
Aug 29, 2018 1.769 1.797 1.720 1.754 791,216 -0.00(-0.09%)
Aug 28, 2018 1.798 1.828 1.751 1.756 1,290,149 -0.05(-2.71%)
Aug 27, 2018 1.806 1.857 1.802 1.805 938,064 +0.01(+0.36%)
Aug 24, 2018 1.764 1.824 1.749 1.798 928,478 +0.05(+2.69%)
Aug 23, 2018 1.759 1.773 1.712 1.751 772,751 +0.00(+0.09%)
Aug 22, 2018 1.720 1.782 1.714 1.749 940,583 +0.03(+1.51%)
Aug 21, 2018 1.671 1.728 1.671 1.723 544,029 +0.05(+3.12%)
Aug 20, 2018 1.675 1.699 1.645 1.671 1,297,590 -0.01(-0.58%)
Aug 17, 2018 1.696 1.710 1.655 1.681 1,219,742 -0.00(-0.29%)
Aug 16, 2018 1.650 1.704 1.621 1.686 984,089 +0.04(+2.27%)
Aug 15, 2018 1.652 1.709 1.616 1.649 1,629,280 -0.02(-0.98%)
Aug 14, 2018 1.652 1.694 1.627 1.665 1,134,175 +0.01(+0.89%)
Aug 13, 2018 1.647 1.683 1.623 1.650 969,654 +0.01(+0.80%)
Aug 10, 2018 1.652 1.679 1.626 1.637 998,529 -0.01(-0.89%)
Aug 09, 2018 1.644 1.704 1.636 1.652 1,020,423 +0.01(+0.79%)
Aug 08, 2018 1.699 1.735 1.634 1.639 1,097,362 -0.06(-3.27%)
Aug 07, 2018 1.684 1.733 1.665 1.694 1,211,378 -0.00(-0.29%)
Aug 06, 2018 1.694 1.764 1.667 1.699 1,245,408 -0.01(-0.48%)
Aug 03, 2018 1.715 1.787 1.676 1.707 1,528,825 +0.01(+0.77%)
Aug 02, 2018 1.583 1.702 1.562 1.694 2,685,810 +0.10(+6.55%)
Aug 01, 2018 1.613 1.649 1.561 1.590 1,098,652 -0.02(-1.11%)
Jul 31, 2018 1.575 1.611 1.553 1.608 989,521 +0.03(+2.07%)
Jul 30, 2018 1.543 1.605 1.513 1.575 1,597,653 +0.03(+1.90%)
Jul 27, 2018 1.596 1.598 1.523 1.546 1,770,315 -0.07(-4.04%)
Jul 26, 2018 1.662 1.662 1.605 1.611 1,579,814 -0.05(-3.04%)
Jul 25, 2018 1.647 1.683 1.588 1.662 2,199,621 +0.00(+0.29%)
Jul 24, 2018 1.727 1.759 1.637 1.657 2,230,229 -0.08(-4.86%)
Jul 23, 2018 1.795 1.629 1.741 2,715,483 +0.05(+3.08%)
Jul 20, 2018 1.774 1.785 1.631 1.689 4,670,690 -0.09(-4.86%)
Jul 19, 2018 1.839 1.847 1.733 1.775 6,539,783 -0.11(-6.03%)
Jul 18, 2018 2.034 2.174 1.871 1.889 54,832,760 -0.09(-4.37%)
Jul 17, 2018 1.995 2.047 1.911 1.976 3,331,683 -0.01(-0.57%)
Jul 16, 2018 2.031 2.339 1.946 1.987 9,094,009 -0.04(-1.85%)
Jul 13, 2018 2.034 2.024 1,946,222 +0.05(+2.64%)
Jul 12, 2018 1.928 2.031 1.915 1.972 3,557,806 +0.06(+2.89%)
Jul 11, 2018 1.906 1.935 1.855 1.917 1,076,033 -0.00(-0.08%)
Jul 10, 2018 1.920 1.933 1.863 1.919 1,539,001 +0.01(+0.34%)
Jul 09, 2018 1.867 1.941 1.793 1.912 2,592,729 +0.06(+3.16%)
Jul 06, 2018 1.873 1.915 1.841 1.854 1,272,992 -0.01(-0.78%)
Jul 05, 2018 1.896 1.943 1.816 1.868 1,906,926 -0.01(-0.52%)
Jul 03, 2018 1.878 1.878 1.878 0 -0.01(-0.35%)
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.