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 (%)
Jul 31, 2019 1.331 1.339 1.278 1.333 425,121 +0.00(+0.25%)
Jul 30, 2019 1.291 1.331 1.264 1.330 1,057,660 +0.03(+2.51%)
Jul 29, 2019 1.328 1.331 1.295 1.297 374,058 -0.01(-0.87%)
Jul 26, 2019 1.336 1.359 1.307 1.308 666,095 -0.02(-1.83%)
Jul 25, 2019 1.349 1.385 1.331 1.333 763,810 -0.03(-1.92%)
Jul 24, 2019 1.369 1.391 1.321 1.359 784,960 -0.02(-1.18%)
Jul 23, 2019 1.377 1.408 1.302 1.375 936,356 +0.02(+1.56%)
Jul 22, 2019 1.336 1.388 1.250 1.354 1,584,558 +0.01(+0.60%)
Jul 19, 2019 1.380 1.395 1.344 1.346 701,121 -0.03(-2.13%)
Jul 18, 2019 1.372 1.382 1.347 1.375 934,955 +0.00(+0.24%)
Jul 17, 2019 1.391 1.416 1.346 1.372 880,112 -0.03(-2.09%)
Jul 16, 2019 1.369 1.414 1.349 1.401 1,177,902 +0.04(+2.74%)
Jul 15, 2019 1.377 1.380 1.343 1.364 672,738 -0.02(-1.41%)
Jul 12, 2019 1.346 1.409 1.323 1.383 1,265,828 +0.04(+3.03%)
Jul 11, 2019 1.341 1.349 1.304 1.343 943,766 +0.00(+0.24%)
Jul 10, 2019 1.305 1.346 1.234 1.339 2,110,417 +0.03(+2.49%)
Jul 09, 2019 1.325 1.344 1.269 1.307 2,882,247 -0.04(-2.67%)
Jul 08, 2019 1.579 1.603 1.278 1.343 8,975,752 -0.17(-11.39%)
Jul 05, 2019 1.396 1.621 1.396 1.515 7,099,697 +0.15(+10.70%)
Jul 03, 2019 1.286 1.406 1.285 1.369 1,296,551 +0.09(+6.73%)
Jul 02, 2019 1.216 1.341 1.196 1.282 1,762,733 +0.07(+6.20%)
Jul 01, 2019 1.230 1.250 1.170 1.208 1,352,272 +0.01(+0.68%)
Jun 28, 2019 1.248 1.276 1.198 1.199 8,304,077 -0.05(-3.91%)
Jun 27, 2019 1.219 1.281 1.208 1.248 1,355,744 +0.03(+2.68%)
Jun 26, 2019 1.251 1.253 1.199 1.216 1,071,787 -0.02(-1.84%)
Jun 25, 2019 1.229 1.248 1.206 1.238 818,886 +0.02(+1.33%)
Jun 24, 2019 1.193 1.232 1.177 1.222 614,584 +0.03(+2.60%)
Jun 21, 2019 1.185 1.227 1.152 1.191 469,462 +0.00(+0.00%)
Jun 20, 2019 1.237 1.246 1.173 1.191 295,982 -0.03(-2.27%)
Jun 19, 2019 1.212 1.225 1.196 1.219 386,943 +0.01(+0.54%)
Jun 18, 2019 1.255 1.269 1.206 1.212 440,164 -0.01(-1.06%)
Jun 17, 2019 1.181 1.229 1.168 1.225 641,283 +0.05(+3.86%)
Jun 14, 2019 1.203 1.203 1.162 1.180 345,337 -0.03(-2.82%)
Jun 13, 2019 1.198 1.225 1.160 1.214 637,663 +0.03(+2.19%)
Jun 12, 2019 1.160 1.191 1.141 1.188 461,928 +0.01(+1.25%)
Jun 11, 2019 1.212 1.212 1.149 1.173 615,591 -0.03(-2.44%)
Jun 10, 2019 1.154 1.258 1.152 1.203 751,932 +0.05(+4.38%)
Jun 07, 2019 1.204 1.204 1.126 1.152 1,659,094 -0.05(-4.07%)
Jun 06, 2019 1.230 1.253 1.181 1.201 1,154,392 -0.04(-3.15%)
Jun 05, 2019 1.289 1.291 1.224 1.240 682,213 -0.04(-2.81%)
Jun 04, 2019 1.289 1.321 1.266 1.276 2,398,363 +0.00(+0.13%)
Jun 03, 2019 1.271 1.313 1.260 1.274 518,485 -0.00(-0.38%)
May 31, 2019 1.282 1.317 1.264 1.279 538,284 -0.02(-1.63%)
May 30, 2019 1.330 1.343 1.289 1.300 671,761 -0.03(-2.56%)
May 29, 2019 1.326 1.375 1.286 1.334 955,374 +0.01(+1.11%)
May 28, 2019 1.297 1.347 1.282 1.320 903,573 +0.03(+2.66%)
May 24, 2019 1.282 1.334 1.269 1.286 500,800 +0.00(+0.00%)
May 23, 2019 1.289 1.307 1.237 1.286 1,194,665 -0.03(-2.23%)
May 22, 2019 1.352 1.383 1.305 1.315 683,805 -0.05(-3.35%)
May 21, 2019 1.344 1.369 1.320 1.361 755,570 +0.01(+0.97%)
May 20, 2019 1.361 1.388 1.341 1.347 1,121,161 -0.03(-2.24%)
May 17, 2019 1.349 1.414 1.338 1.378 688,831 +0.01(+0.71%)
May 16, 2019 1.416 1.426 1.364 1.369 818,873 -0.04(-2.55%)
May 15, 2019 1.383 1.429 1.369 1.404 801,293 +0.01(+0.94%)
May 14, 2019 1.330 1.398 1.328 1.391 1,786,667 +0.07(+5.30%)
May 13, 2019 1.359 1.359 1.312 1.321 1,087,161 -0.08(-5.58%)
May 10, 2019 1.411 1.457 1.377 1.400 824,631 -0.02(-1.26%)
May 09, 2019 1.417 1.468 1.380 1.417 2,481,065 -0.04(-2.90%)
May 08, 2019 1.447 1.479 1.432 1.460 715,475 +0.01(+0.90%)
May 07, 2019 1.408 1.450 1.382 1.447 854,046 +0.02(+1.48%)
May 06, 2019 1.357 1.432 1.354 1.426 794,276 +0.05(+3.55%)
May 03, 2019 1.320 1.383 1.304 1.377 935,237 +0.04(+3.17%)
May 02, 2019 1.312 1.414 1.305 1.334 1,491,655 -0.07(-5.31%)
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.