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 (%)
May 31, 2022 0.1953 0.2164 0.1872 0.2018 14,000,770 +0.00(+0.81%)
May 27, 2022 0.1855 0.2002 0.1741 0.2002 29,090,452 +0.02(+10.81%)
May 26, 2022 0.2360 0.2474 0.1741 0.1806 62,737,216 -0.05(-22.38%)
May 25, 2022 0.2002 0.2474 0.1953 0.2327 188,710,464 +0.01(+6.72%)
May 24, 2022 0.1709 0.2246 0.1676 0.2181 303,948,352 +0.01(+5.51%)
May 23, 2022 0.1546 0.2392 0.1457 0.2067 1,475,479,296 +0.14(+234.21%)
May 20, 2022 0.0683 0.0683 0.0603 0.0618 417,096 +0.00(+0.00%)
May 19, 2022 0.0594 0.0656 0.0594 0.0618 484,676 +0.00(+2.70%)
May 18, 2022 0.0635 0.0666 0.0602 0.0602 368,491 -0.00(-7.50%)
May 17, 2022 0.0646 0.0682 0.0604 0.0651 2,587,733 +0.00(+0.18%)
May 16, 2022 0.0589 0.0684 0.0589 0.0650 2,327,378 +0.01(+10.86%)
May 13, 2022 0.0612 0.0627 0.0581 0.0586 797,496 -0.00(-1.32%)
May 12, 2022 0.0596 0.0651 0.0570 0.0594 778,490 -0.00(-0.33%)
May 11, 2022 0.0594 0.0651 0.0594 0.0596 541,614 +0.00(+0.19%)
May 10, 2022 0.0716 0.0748 0.0588 0.0595 4,080,009 -0.01(-15.98%)
May 09, 2022 0.0779 0.0779 0.0708 0.0708 1,421,377 -0.01(-11.42%)
May 06, 2022 0.0749 0.0801 0.0749 0.0799 416,819 +0.00(+3.83%)
May 05, 2022 0.0797 0.0829 0.0749 0.0770 1,079,702 -0.00(-3.88%)
May 04, 2022 0.0789 0.0801 0.0775 0.0801 386,642 +0.00(+3.60%)
May 03, 2022 0.0778 0.0801 0.0768 0.0773 367,163 +0.00(+0.61%)
May 02, 2022 0.0786 0.0801 0.0753 0.0768 922,770 -0.00(-1.44%)
Apr 29, 2022 0.0829 0.0846 0.0749 0.0780 951,792 -0.00(-2.24%)
Apr 28, 2022 0.0814 0.0846 0.0768 0.0797 1,361,686 -0.00(-5.77%)
Apr 27, 2022 0.0890 0.0895 0.0822 0.0846 474,046 -0.00(-3.70%)
Apr 26, 2022 0.0911 0.0973 0.0879 0.0879 757,905 -0.00(-3.03%)
Apr 25, 2022 0.0913 0.0975 0.0895 0.0906 1,440,463 -0.00(-3.98%)
Apr 22, 2022 0.0846 0.1058 0.0822 0.0944 8,334,813 +0.01(+11.45%)
Apr 21, 2022 0.0846 0.0875 0.0822 0.0847 855,208 +0.00(+0.08%)
Apr 20, 2022 0.0879 0.0879 0.0815 0.0846 906,861 -0.00(-2.05%)
Apr 19, 2022 0.0847 0.0890 0.0847 0.0864 477,112 +0.00(+2.00%)
Apr 18, 2022 0.0895 0.0925 0.0847 0.0847 456,490 -0.00(-4.06%)
Apr 14, 2022 0.0919 0.0929 0.0883 0.0883 954,852 -0.00(-3.98%)
Apr 13, 2022 0.0976 0.0976 0.0912 0.0919 1,057,838 -0.00(-2.16%)
Apr 12, 2022 0.0944 0.1009 0.0934 0.0940 2,214,019 -0.00(-0.89%)
Apr 11, 2022 0.0981 0.1035 0.0931 0.0948 1,037,014 -0.00(-4.80%)
Apr 08, 2022 0.1105 0.1105 0.0993 0.0996 1,481,153 -0.01(-7.26%)
Apr 07, 2022 0.1025 0.1090 0.1012 0.1074 966,441 +0.00(+3.87%)
Apr 06, 2022 0.1073 0.1074 0.1013 0.1034 545,233 -0.00(-0.55%)
Apr 05, 2022 0.1089 0.1089 0.1023 0.1040 534,615 -0.01(-4.64%)
Apr 04, 2022 0.1123 0.1128 0.1050 0.1090 1,111,163 +0.00(+1.50%)
Apr 01, 2022 0.1121 0.1123 0.1074 0.1074 1,039,871 +0.00(+0.01%)
Mar 31, 2022 0.1050 0.1121 0.1050 0.1074 559,692 +0.00(+0.01%)
Mar 30, 2022 0.1074 0.1090 0.1050 0.1074 556,251 +0.00(+1.49%)
Mar 29, 2022 0.1123 0.1123 0.1050 0.1058 1,107,593 -0.01(-5.21%)
Mar 28, 2022 0.1123 0.1123 0.1075 0.1116 707,173 +0.00(+0.09%)
Mar 25, 2022 0.1139 0.1155 0.1111 0.1115 498,545 -0.00(-1.07%)
Mar 24, 2022 0.1155 0.1155 0.1098 0.1127 431,032 +0.00(+2.29%)
Mar 23, 2022 0.1128 0.1172 0.1100 0.1102 774,447 -0.01(-4.49%)
Mar 22, 2022 0.1090 0.1154 0.1076 0.1154 2,061,548 +0.01(+6.46%)
Mar 21, 2022 0.1123 0.1139 0.1042 0.1084 1,864,791 -0.00(-0.66%)
Mar 18, 2022 0.1090 0.1123 0.1074 0.1091 1,146,084 +0.00(+0.80%)
Mar 17, 2022 0.1043 0.1121 0.1043 0.1082 2,044,017 +0.00(+2.32%)
Mar 16, 2022 0.1018 0.1073 0.0953 0.1058 3,991,180 +0.01(+9.50%)
Mar 15, 2022 0.0976 0.1010 0.0952 0.0966 5,442,200 -0.00(-1.07%)
Mar 14, 2022 0.1058 0.1064 0.0952 0.0976 1,763,722 -0.01(-7.81%)
Mar 11, 2022 0.1155 0.1179 0.1042 0.1059 2,509,473 -0.01(-8.07%)
Mar 10, 2022 0.1188 0.1188 0.1107 0.1152 2,166,311 -0.01(-4.99%)
Mar 09, 2022 0.1220 0.1220 0.1145 0.1213 2,432,743 +0.00(+2.48%)
Mar 08, 2022 0.1074 0.1204 0.1058 0.1183 4,277,706 +0.01(+7.97%)
Mar 07, 2022 0.1060 0.1140 0.1059 0.1096 2,539,201 +0.00(+1.22%)
Mar 04, 2022 0.1178 0.1204 0.1060 0.1083 3,044,838 -0.01(-8.02%)
Mar 03, 2022 0.1015 0.1201 0.0993 0.1177 6,624,895 +0.01(+13.07%)
Mar 02, 2022 0.1082 0.1082 0.0996 0.1041 1,713,924 -0.00(-1.59%)
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.