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 (%)
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%)
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.