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%)
Sep 01, 2023 0.5500 0.5510 0.4202 0.4547 1,163,054 -0.10(-18.76%)
Aug 31, 2023 0.5700 0.5900 0.5500 0.5597 254,858 -0.00(-0.09%)
Aug 30, 2023 0.5610 0.6000 0.5600 0.5602 303,966 -0.02(-4.08%)
Aug 29, 2023 0.6150 0.6159 0.5700 0.5840 388,439 +0.00(+0.57%)
Aug 28, 2023 0.6164 0.6600 0.5600 0.5807 890,222 -0.01(-1.81%)
Aug 25, 2023 0.5990 0.6130 0.5401 0.5914 961,532 +0.07(+13.73%)
Aug 24, 2023 0.6900 0.6850 0.5150 0.5200 962,651 -0.13(-19.75%)
Aug 23, 2023 0.6100 0.7400 0.5980 0.6480 1,635,823 +0.07(+11.72%)
Aug 22, 2023 0.5900 0.6000 0.5600 0.5800 611,344 +0.04(+6.99%)
Aug 21, 2023 0.5890 0.6050 0.5300 0.5421 1,791,821 -0.00(-0.02%)
Aug 18, 2023 0.5000 0.5599 0.4882 0.5422 1,204,695 +0.06(+12.96%)
Aug 17, 2023 0.4741 0.5347 0.4500 0.4800 1,297,467 +0.04(+9.34%)
Aug 16, 2023 0.3800 0.4485 0.3800 0.4390 966,931 +0.07(+18.65%)
Aug 15, 2023 0.3600 0.3800 0.3600 0.3700 329,341 +0.02(+5.99%)
Aug 14, 2023 0.3400 0.3699 0.3300 0.3491 158,568 +0.01(+4.02%)
Aug 11, 2023 0.3400 0.3440 0.3200 0.3356 87,712 -0.00(-1.24%)
Aug 10, 2023 0.3410 0.3500 0.3249 0.3398 181,799 -0.00(-0.64%)
Aug 09, 2023 0.3300 0.3600 0.3300 0.3420 118,980 +0.00(+0.59%)
Aug 08, 2023 0.3440 0.3560 0.3300 0.3400 99,698 -0.01(-2.86%)
Aug 07, 2023 0.3438 0.3705 0.3300 0.3500 145,400 +0.02(+5.45%)
Aug 04, 2023 0.3790 0.3840 0.3302 0.3319 321,056 -0.03(-7.81%)
Aug 03, 2023 0.3500 0.3700 0.3500 0.3600 146,059 +0.01(+2.86%)
Aug 02, 2023 0.3630 0.3630 0.3433 0.3500 150,523 -0.01(-3.05%)
Aug 01, 2023 0.3800 0.3890 0.3610 0.3610 172,916 -0.02(-4.75%)
Jul 31, 2023 0.3800 0.3900 0.3700 0.3790 134,361 +0.00(+1.09%)
Jul 28, 2023 0.3700 0.3834 0.3700 0.3749 152,350 +0.01(+3.71%)
Jul 27, 2023 0.3600 0.3700 0.3600 0.3615 135,576 -0.00(-0.96%)
Jul 26, 2023 0.3600 0.3700 0.3587 0.3650 106,355 +0.00(+1.16%)
Jul 25, 2023 0.4090 0.4100 0.3579 0.3608 662,955 -0.04(-11.02%)
Jul 24, 2023 0.4300 0.4400 0.4016 0.4055 312,075 -0.03(-6.35%)
Jul 21, 2023 0.4200 0.4600 0.4100 0.4330 572,784 +0.02(+5.30%)
Jul 20, 2023 0.3887 0.4150 0.3887 0.4112 381,440 +0.04(+11.59%)
Jul 19, 2023 0.4570 0.4800 0.3562 0.3685 1,176,391 -0.08(-17.19%)
Jul 18, 2023 0.4370 0.4600 0.4200 0.4450 790,302 +0.04(+8.78%)
Jul 17, 2023 0.3940 0.4100 0.3901 0.4091 514,744 +0.03(+7.66%)
Jul 14, 2023 0.3540 0.3850 0.3523 0.3800 357,935 +0.03(+8.54%)
Jul 13, 2023 0.3500 0.3590 0.3500 0.3501 133,433 +0.01(+2.34%)
Jul 12, 2023 0.3430 0.3500 0.3400 0.3421 168,577 -0.01(-3.53%)
Jul 11, 2023 0.3400 0.3590 0.3430 0.3546 181,686 -0.00(-0.14%)
Jul 10, 2023 0.3600 0.3678 0.3502 0.3551 212,368 +0.01(+1.43%)
Jul 07, 2023 0.3470 0.3580 0.3400 0.3501 200,366 +0.01(+2.97%)
Jul 06, 2023 0.3400 0.3489 0.3200 0.3400 230,721 +0.00(+0.59%)
Jul 05, 2023 0.3500 0.3600 0.3300 0.3380 361,265 -0.01(-3.43%)
Jul 03, 2023 0.3680 0.3700 0.3401 0.3500 249,849 -0.00(-0.46%)
Jun 30, 2023 0.3500 0.3600 0.3438 0.3516 231,108 +0.01(+4.02%)
Jun 29, 2023 0.3500 0.3600 0.3350 0.3380 258,214 -0.00(-1.31%)
Jun 28, 2023 0.3400 0.3510 0.3317 0.3425 424,788 +0.02(+4.80%)
Jun 27, 2023 0.3122 0.3400 0.3122 0.3268 529,539 +0.01(+4.71%)
Jun 26, 2023 0.3000 0.3305 0.2900 0.3121 341,324 +0.02(+5.30%)
Jun 23, 2023 0.3000 0.3179 0.2900 0.2964 767,125 -0.02(-6.79%)
Jun 22, 2023 0.3500 0.3689 0.3100 0.3180 1,685,498 -0.03(-8.88%)
Jun 21, 2023 0.3100 0.4980 0.3000 0.3490 16,159,875 +0.06(+19.73%)
Jun 20, 2023 0.2890 0.2977 0.2700 0.2915 1,132,699 +0.03(+12.12%)
Jun 16, 2023 0.2700 0.2772 0.2600 0.2600 595,593 +0.01(+4.75%)
Jun 15, 2023 0.2400 0.2600 0.2400 0.2482 333,716 +0.04(+18.19%)
May 08, 2023 0.2200 0.2200 0.2090 0.2100 128,085 -0.00(-0.28%)
May 05, 2023 0.2100 0.2200 0.2100 0.2106 29,350 -0.00(-2.05%)
May 04, 2023 0.2100 0.2358 0.2100 0.2150 163,910 +0.00(+1.85%)
May 03, 2023 0.2100 0.2200 0.2100 0.2111 157,568 -0.00(-0.57%)
May 02, 2023 0.2100 0.2150 0.2023 0.2123 48,569 +0.01(+5.67%)
May 01, 2023 0.2200 0.2200 0.2000 0.2009 135,971 -0.01(-5.24%)
Apr 28, 2023 0.2200 0.2397 0.2100 0.2120 191,222 -0.01(-6.19%)
Apr 27, 2023 0.2300 0.2324 0.2200 0.2260 126,361 -0.00(-1.74%)
Apr 26, 2023 0.2310 0.2384 0.2300 0.2300 86,444 -0.00(-1.29%)
Apr 25, 2023 0.2400 0.2424 0.2330 0.2330 182,467 -0.00(-1.69%)
Apr 24, 2023 0.2400 0.2423 0.2310 0.2370 67,077 -0.00(-1.25%)
Apr 21, 2023 0.2300 0.2470 0.2300 0.2400 215,710 +0.00(+0.42%)
Apr 20, 2023 0.2400 0.2400 0.2300 0.2390 94,402 +0.00(+0.84%)
Apr 19, 2023 0.2300 0.2380 0.2272 0.2370 162,904 +0.00(+0.85%)
Apr 18, 2023 0.2300 0.2400 0.2273 0.2350 178,306 +0.00(+2.17%)
Apr 17, 2023 0.2200 0.2450 0.2100 0.2300 1,179,125 +0.02(+9.52%)
Apr 14, 2023 0.2200 0.2200 0.2060 0.2100 261,341 -0.01(-4.42%)
Apr 13, 2023 0.2200 0.2219 0.2060 0.2197 192,577 +0.01(+3.00%)
Apr 12, 2023 0.2200 0.2224 0.2100 0.2133 175,631 -0.00(-0.19%)
Apr 11, 2023 0.2100 0.2199 0.2055 0.2137 162,672 +0.01(+4.09%)
Apr 10, 2023 0.2092 0.2130 0.2000 0.2053 281,700 -0.00(-1.91%)
Apr 06, 2023 0.2100 0.2150 0.2000 0.2093 161,831 -0.00(-0.05%)
Apr 05, 2023 0.2160 0.2198 0.2000 0.2094 136,826 -0.00(-0.52%)
Apr 04, 2023 0.2200 0.2200 0.2100 0.2105 99,232 +0.00(+0.24%)
Apr 03, 2023 0.2200 0.2200 0.2000 0.2100 234,797 +0.00(+1.45%)
Mar 31, 2023 0.2080 0.2115 0.2000 0.2070 305,252 +0.00(+1.17%)
Mar 30, 2023 0.1990 0.2080 0.1990 0.2046 169,181 +0.01(+2.81%)
Mar 29, 2023 0.2000 0.2000 0.1900 0.1990 104,005 +0.01(+4.74%)
Mar 28, 2023 0.2000 0.2049 0.1900 0.1900 263,882 -0.01(-5.00%)
Mar 27, 2023 0.2000 0.2060 0.1930 0.2000 301,106 -0.01(-3.85%)
Mar 24, 2023 0.2080 0.2080 0.1900 0.2080 216,803 +0.01(+3.48%)
Mar 23, 2023 0.2000 0.2150 0.2000 0.2010 634,120 -0.00(-1.42%)
Mar 22, 2023 0.1971 0.2050 0.1968 0.2039 296,167 +0.01(+7.03%)
Mar 21, 2023 0.2000 0.2000 0.1905 0.1905 364,558 +0.00(+0.95%)
Mar 20, 2023 0.2000 0.2149 0.1887 0.1887 522,466 -0.01(-3.53%)
Mar 17, 2023 0.2085 0.2095 0.1956 0.1956 347,218 -0.00(-2.20%)
Mar 16, 2023 0.2125 0.2200 0.2000 0.2000 305,941 -0.02(-7.32%)
Mar 15, 2023 0.2100 0.2198 0.2070 0.2158 293,591 +0.01(+2.76%)
Mar 14, 2023 0.2100 0.2200 0.2010 0.2100 245,086 -0.00(-0.05%)
Mar 13, 2023 0.2040 0.2200 0.1910 0.2101 431,888 +0.01(+6.06%)
Mar 10, 2023 0.2200 0.2300 0.1952 0.1981 726,159 -0.02(-9.54%)
Mar 09, 2023 0.2400 0.2400 0.2111 0.2190 476,183 -0.02(-6.61%)
Mar 08, 2023 0.2400 0.2400 0.2178 0.2345 712,391 -0.01(-3.89%)
Mar 07, 2023 0.2500 0.2483 0.2340 0.2440 1,212,925 +0.00(+1.67%)
Mar 06, 2023 0.2400 0.2589 0.2310 0.2400 1,319,975 +0.00(+1.39%)
Mar 03, 2023 0.2400 0.2476 0.2280 0.2367 906,584 -0.01(-2.83%)
Mar 02, 2023 0.2465 0.2589 0.2360 0.2436 1,117,465 -0.00(-1.22%)
Mar 01, 2023 0.2650 0.2650 0.2410 0.2466 3,272,044 -0.05(-16.97%)
Feb 28, 2023 0.3400 0.3488 0.2700 0.2970 35,536,608 +0.06(+23.75%)
Feb 27, 2023 0.2500 0.2522 0.2400 0.2400 169,795 -0.00(-0.12%)
Feb 24, 2023 0.2400 0.2500 0.2400 0.2403 140,910 +0.00(+0.13%)
Feb 23, 2023 0.2390 0.2426 0.2370 0.2400 210,438 -0.00(-0.04%)
Feb 22, 2023 0.2500 0.2500 0.2401 0.2401 121,116 -0.01(-3.57%)
Feb 21, 2023 0.2500 0.2599 0.2433 0.2490 185,839 -0.00(-0.92%)
Feb 17, 2023 0.2600 0.2696 0.2431 0.2513 420,707 -0.01(-4.23%)
Feb 16, 2023 0.2600 0.2714 0.2550 0.2624 52,063 -0.01(-2.45%)
Feb 15, 2023 0.2700 0.2800 0.2592 0.2690 230,647 -0.00(-0.19%)
Feb 14, 2023 0.2700 0.2818 0.2620 0.2695 246,833 +0.01(+3.53%)
Feb 13, 2023 0.2500 0.2664 0.2500 0.2603 271,528 +0.01(+4.12%)
Feb 10, 2023 0.2600 0.2627 0.2450 0.2500 346,210 -0.01(-4.80%)
Feb 09, 2023 0.2700 0.2750 0.2600 0.2626 159,336 -0.01(-2.67%)
Feb 08, 2023 0.2737 0.2850 0.2530 0.2698 729,747 -0.01(-5.07%)
Feb 07, 2023 0.2850 0.2890 0.2791 0.2842 206,553 -0.00(-0.28%)
Feb 06, 2023 0.3080 0.3100 0.2715 0.2850 970,746 -0.01(-2.23%)
Feb 03, 2023 0.3000 0.3100 0.2874 0.2915 1,150,126 -0.01(-4.24%)
Feb 02, 2023 0.3000 0.3200 0.2951 0.3044 1,818,446 +0.02(+7.94%)
Feb 01, 2023 0.2800 0.2868 0.2800 0.2820 138,474 +0.00(+0.18%)
Jan 31, 2023 0.2800 0.2896 0.2800 0.2815 171,466 -0.00(-0.18%)
Jan 30, 2023 0.3000 0.3050 0.2800 0.2820 384,414 -0.01(-4.41%)
Jan 27, 2023 0.3100 0.3200 0.2900 0.2950 577,979 -0.01(-2.99%)
Jan 26, 2023 0.3050 0.3200 0.3000 0.3041 395,884 +0.00(+1.37%)
Jan 25, 2023 0.3200 0.3200 0.3000 0.3000 796,405 +0.00(+1.01%)
Jan 24, 2023 0.2780 0.3200 0.2739 0.2970 1,610,031 +0.03(+10.00%)
Jan 23, 2023 0.2700 0.2831 0.2600 0.2700 1,514,238 +0.00(+1.28%)
Jan 20, 2023 0.2600 0.2748 0.2500 0.2666 1,291,890 +0.02(+6.73%)
Jan 19, 2023 0.2600 0.2615 0.2400 0.2498 618,588 -0.00(-0.12%)
Jan 18, 2023 0.2600 0.2650 0.2500 0.2501 1,332,259 -0.00(-1.81%)
Jan 17, 2023 0.2700 0.2790 0.2530 0.2547 2,646,061 -0.01(-2.97%)
Jan 13, 2023 0.2753 0.2900 0.1950 0.2625 18,049,292 -0.13(-32.69%)
Jan 12, 2023 0.3776 0.3962 0.3776 0.3900 1,567,995 +0.01(+1.94%)
Jan 11, 2023 0.3714 0.3900 0.3714 0.3826 1,000,428 +0.01(+1.90%)
Jan 10, 2023 0.3962 0.3962 0.3733 0.3755 1,674,092 -0.01(-3.71%)
Jan 09, 2023 0.3931 0.4024 0.3870 0.3899 755,798 -0.01(-1.58%)
Jan 06, 2023 0.3714 0.4024 0.3685 0.3962 1,629,136 +0.02(+6.67%)
Jan 05, 2023 0.3714 0.3745 0.3652 0.3714 380,700 +0.00(+0.00%)
Jan 04, 2023 0.3677 0.3776 0.3467 0.3714 1,674,958 +0.01(+2.56%)
Jan 03, 2023 0.3504 0.3652 0.3343 0.3621 1,107,514 +0.04(+10.90%)
Dec 30, 2022 0.3574 0.3714 0.3067 0.3265 3,031,398 -0.01(-3.21%)
Dec 29, 2022 0.3343 0.3591 0.3281 0.3374 2,649,077 +0.02(+4.81%)
Dec 28, 2022 0.3219 0.3343 0.3157 0.3219 2,381,487 +0.00(+1.50%)
Dec 27, 2022 0.3343 0.3405 0.3101 0.3171 2,300,701 +0.01(+1.85%)
Dec 23, 2022 0.3095 0.3157 0.3033 0.3114 450,567 +0.01(+3.01%)
Dec 22, 2022 0.3070 0.3157 0.3023 0.3023 583,497 -0.01(-2.34%)
Dec 21, 2022 0.3235 0.3235 0.3064 0.3095 1,166,207 +0.00(+0.81%)
Dec 20, 2022 0.3040 0.3171 0.3033 0.3070 1,485,871 +0.00(+1.02%)
Dec 19, 2022 0.3049 0.3157 0.3033 0.3040 187,815 -0.00(-1.41%)
Dec 16, 2022 0.2972 0.3095 0.2972 0.3083 325,470 +0.00(+1.61%)
Dec 15, 2022 0.3046 0.3219 0.3034 0.3034 436,990 -0.00(-0.39%)
Dec 14, 2022 0.3101 0.3222 0.3036 0.3046 1,170,129 -0.01(-2.05%)
Dec 13, 2022 0.3157 0.3260 0.2978 0.3109 498,268 -0.00(-1.51%)
Dec 12, 2022 0.3163 0.3225 0.3132 0.3157 302,726 +0.00(+0.08%)
Dec 09, 2022 0.3223 0.3343 0.3105 0.3155 824,225 -0.01(-2.13%)
Dec 08, 2022 0.3343 0.3404 0.3179 0.3223 944,768 -0.01(-2.12%)
Dec 07, 2022 0.3288 0.3374 0.3219 0.3293 94,346 -0.00(-0.97%)
Dec 06, 2022 0.3405 0.3467 0.3225 0.3326 329,709 -0.01(-2.33%)
Dec 05, 2022 0.3374 0.3465 0.3374 0.3405 500,908 +0.00(+0.00%)
Dec 02, 2022 0.3405 0.3456 0.3405 0.3405 219,302 +0.00(+0.00%)
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.