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 (%)
Jun 29, 2018 1.937 2.002 1.886 1.899 2,854,472 -0.03(-1.69%)
Jun 28, 2018 1.808 1.948 1.730 1.932 3,023,589 +0.12(+6.74%)
Jun 27, 2018 1.880 1.899 1.751 1.810 4,936,299 -0.08(-4.14%)
Jun 26, 2018 1.847 1.933 1.771 1.888 9,806,553 +0.12(+6.91%)
Jun 25, 2018 1.709 1.818 1.676 1.766 4,900,272 +0.05(+3.14%)
Jun 22, 2018 1.699 1.722 1.670 1.712 12,053,294 +0.02(+1.45%)
Jun 21, 2018 1.715 1.774 1.644 1.688 8,918,465 -0.07(-3.71%)
Jun 20, 2018 1.749 1.780 1.663 1.753 9,952,591 +0.05(+2.96%)
Jun 19, 2018 1.496 1.749 1.489 1.702 22,290,420 +0.22(+14.82%)
Jun 18, 2018 1.922 1.953 1.450 1.483 46,111,936 -2.63(-63.92%)
Jun 15, 2018 4.207 3.956 4.109 2,151,391 -0.08(-1.90%)
Jun 14, 2018 4.072 4.264 4.068 4.189 1,860,890 +0.13(+3.21%)
Jun 13, 2018 3.912 4.093 3.875 4.059 1,273,072 +0.14(+3.53%)
Jun 12, 2018 3.792 3.998 3.789 3.920 1,282,425 +0.11(+2.95%)
Jun 11, 2018 3.911 4.000 3.797 3.808 1,645,797 -0.09(-2.34%)
Jun 08, 2018 3.872 3.955 3.855 3.899 629,454 +0.00(+0.04%)
Jun 07, 2018 4.003 4.044 3.850 3.898 759,847 -0.10(-2.48%)
Jun 06, 2018 4.036 3.997 769,021 +0.09(+2.21%)
Jun 05, 2018 4.033 4.205 3.746 3.911 2,371,534 -0.08(-1.96%)
Jun 04, 2018 3.909 4.101 3.748 3.989 1,110,487 +0.09(+2.21%)
Jun 01, 2018 4.041 4.155 3.893 3.902 1,499,403 -0.11(-2.84%)
May 31, 2018 4.023 4.187 3.911 4.016 1,121,025 -0.05(-1.12%)
May 30, 2018 3.873 4.085 3.873 4.062 1,223,318 +0.21(+5.32%)
May 29, 2018 3.803 3.992 3.720 3.857 567,748 +0.04(+1.11%)
May 25, 2018 3.815 3.815 3.815 0 -0.03(-0.85%)
May 24, 2018 4.038 4.038 3.826 3.847 1,403,360 -0.20(-4.95%)
May 23, 2018 4.028 4.262 3.950 4.047 1,223,656 +0.01(+0.28%)
May 22, 2018 4.394 4.394 3.954 4.036 2,165,831 -0.36(-8.28%)
May 21, 2018 4.677 4.743 4.330 4.400 1,267,339 -0.20(-4.35%)
May 18, 2018 4.560 4.828 4.560 4.601 1,163,738 +0.04(+0.96%)
May 17, 2018 4.651 4.874 4.511 4.557 2,208,372 -0.08(-1.75%)
May 16, 2018 4.418 4.732 4.418 4.638 2,547,190 +0.22(+4.93%)
May 15, 2018 4.327 4.466 4.251 4.420 1,504,086 +0.09(+2.14%)
May 14, 2018 4.135 4.454 4.099 4.327 1,674,407 +0.19(+4.52%)
May 11, 2018 4.112 4.169 4.054 4.140 880,020 +0.02(+0.51%)
May 10, 2018 4.231 4.247 4.090 4.119 675,546 -0.10(-2.28%)
May 09, 2018 4.200 4.373 4.101 4.215 679,503 -0.01(-0.27%)
May 08, 2018 4.597 4.677 4.151 4.226 1,229,186 -0.34(-7.48%)
May 07, 2018 4.651 4.744 4.495 4.568 857,537 -0.04(-0.81%)
May 04, 2018 4.466 4.705 4.451 4.606 523,100 +0.12(+2.72%)
May 03, 2018 4.736 4.744 4.424 4.483 756,811 -0.17(-3.64%)
May 02, 2018 4.576 4.732 4.545 4.653 491,675 +0.11(+2.47%)
May 01, 2018 4.628 4.633 4.469 4.540 386,864 -0.10(-2.07%)
Apr 30, 2018 4.638 4.756 4.487 4.636 976,764 -0.06(-1.35%)
Apr 27, 2018 4.553 4.773 4.477 4.700 703,997 +0.16(+3.55%)
Apr 26, 2018 4.373 4.596 4.350 4.539 515,333 +0.18(+4.18%)
Apr 25, 2018 4.334 4.423 4.199 4.357 237,121 +0.02(+0.53%)
Apr 24, 2018 4.386 4.513 4.304 4.334 548,281 -0.05(-1.15%)
Apr 23, 2018 4.430 4.464 4.327 4.384 359,009 -0.06(-1.39%)
Apr 20, 2018 4.606 4.606 4.397 4.446 538,271 -0.16(-3.39%)
Apr 19, 2018 4.475 4.632 4.376 4.602 888,193 +0.10(+2.20%)
Apr 18, 2018 4.326 4.547 4.274 4.503 1,085,871 +0.19(+4.42%)
Apr 17, 2018 4.068 4.415 4.068 4.313 1,404,141 +0.27(+6.55%)
Apr 16, 2018 4.158 4.228 3.932 4.047 1,022,592 -0.06(-1.47%)
Apr 13, 2018 4.029 4.213 4.002 4.108 1,355,689 +0.08(+1.94%)
Apr 12, 2018 3.969 4.226 3.935 4.029 1,823,357 +0.14(+3.60%)
Apr 11, 2018 3.963 3.994 3.883 3.889 583,718 -0.09(-2.25%)
Apr 10, 2018 3.881 3.990 3.787 3.979 639,998 +0.15(+4.04%)
Apr 09, 2018 3.842 4.108 3.819 3.824 730,739 +0.01(+0.26%)
Apr 06, 2018 3.898 3.963 3.715 3.815 740,368 -0.11(-2.82%)
Apr 05, 2018 3.999 4.038 3.914 3.925 443,537 -0.06(-1.47%)
Apr 04, 2018 3.761 4.116 3.696 3.984 972,229 +0.14(+3.60%)
Apr 03, 2018 3.852 4.007 3.680 3.846 1,309,511 +0.00(+0.13%)
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.