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 (%)
Oct 30, 2023 0.5113 0 -0.01(-2.65%)
Oct 27, 2023 0.5300 0.5800 0.5250 0.5252 200,614 -0.01(-2.56%)
Oct 26, 2023 0.5400 0.5800 0.5000 0.5390 355,251 +0.01(+1.70%)
Oct 25, 2023 0.4371 0.5550 0.4300 0.5300 429,230 +0.10(+22.91%)
Oct 24, 2023 0.4500 0.4900 0.3720 0.4312 423,270 -0.03(-7.47%)
Oct 23, 2023 0.4700 0.5000 0.4606 0.4660 303,115 -0.03(-6.80%)
Oct 20, 2023 0.4800 0.5880 0.4500 0.5000 2,896,892 +0.10(+24.69%)
Oct 19, 2023 0.4210 0.4299 0.4000 0.4010 56,691 -0.02(-4.55%)
Oct 18, 2023 0.4299 0.4400 0.4101 0.4201 74,335 +0.00(+0.02%)
Oct 17, 2023 0.4300 0.4400 0.4140 0.4200 139,561 +0.00(+0.00%)
Oct 16, 2023 0.3500 0.4200 0.3600 0.4200 399,387 +0.08(+24.33%)
Oct 13, 2023 0.3340 0.3710 0.3200 0.3378 914,000 -0.07(-17.61%)
Oct 12, 2023 0.4300 0.4350 0.3930 0.4100 146,225 -0.02(-3.98%)
Oct 11, 2023 0.4400 0.4498 0.4270 0.4270 95,434 -0.02(-3.42%)
Oct 10, 2023 0.4500 0.4500 0.4320 0.4421 60,186 +0.01(+1.82%)
Oct 09, 2023 0.4500 0.4500 0.4300 0.4342 50,681 -0.01(-1.54%)
Oct 06, 2023 0.4400 0.4500 0.4264 0.4410 107,476 +0.01(+2.56%)
Oct 05, 2023 0.4444 0.4650 0.4300 0.4300 77,914 -0.02(-4.23%)
Oct 04, 2023 0.4600 0.4600 0.4301 0.4490 212,831 -0.00(-0.86%)
Oct 03, 2023 0.4800 0.4899 0.4485 0.4529 153,070 -0.04(-7.55%)
Oct 02, 2023 0.4900 0.4901 0.4800 0.4899 122,684 +0.01(+1.58%)
Sep 29, 2023 0.5000 0.5000 0.4720 0.4823 119,508 -0.01(-1.57%)
Sep 28, 2023 0.5000 0.5098 0.4900 0.4900 90,793 -0.01(-1.25%)
Sep 27, 2023 0.5100 0.5100 0.4900 0.4962 92,203 -0.01(-1.39%)
Sep 26, 2023 0.5100 0.5150 0.4900 0.5032 54,603 +0.00(+0.64%)
Sep 25, 2023 0.5000 0.5041 0.5000 0.5000 100,358 +0.01(+1.79%)
Sep 22, 2023 0.5000 0.5199 0.4900 0.4912 105,048 -0.00(-0.57%)
Sep 21, 2023 0.5306 0.5306 0.4700 0.4940 374,948 -0.05(-9.85%)
Sep 20, 2023 0.5310 0.5504 0.5201 0.5480 197,487 -0.00(-0.36%)
Sep 19, 2023 0.4900 0.5600 0.4900 0.5500 164,388 +0.05(+9.74%)
Sep 18, 2023 0.5500 0.5500 0.4800 0.5012 201,058 -0.05(-8.87%)
Sep 15, 2023 0.5600 0.5650 0.5500 0.5500 116,789 -0.01(-1.42%)
Sep 14, 2023 0.5200 0.5600 0.5200 0.5579 303,556 +0.04(+8.52%)
Sep 13, 2023 0.5042 0.5200 0.4801 0.5141 172,887 +0.03(+6.22%)
Sep 12, 2023 0.4700 0.4880 0.4700 0.4840 74,032 +0.02(+3.42%)
Sep 11, 2023 0.4800 0.5000 0.4600 0.4680 206,289 -0.02(-4.45%)
Sep 08, 2023 0.5100 0.5200 0.4700 0.4898 371,913 -0.04(-7.01%)
Sep 07, 2023 0.5390 0.5470 0.5100 0.5267 109,330 -0.01(-2.28%)
Sep 06, 2023 0.5417 0.5700 0.5000 0.5390 473,320 -0.01(-1.82%)
Sep 05, 2023 0.5108 0.5695 0.5000 0.5490 542,234 +0.09(+20.74%)
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.