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 (%)
Nov 30, 2022 0.3405 0.3464 0.3399 0.3452 75,139 +0.00(+1.38%)
Nov 29, 2022 0.3405 0.3467 0.3343 0.3405 84,481 -0.00(-0.02%)
Nov 28, 2022 0.3405 0.3471 0.3352 0.3405 114,004 +0.00(+0.02%)
Nov 25, 2022 0.3454 0.3472 0.3374 0.3405 16,686 -0.00(-0.90%)
Nov 23, 2022 0.3405 0.3473 0.3343 0.3436 127,185 +0.00(+0.89%)
Nov 22, 2022 0.3353 0.3529 0.3353 0.3405 122,956 +0.00(+0.02%)
Nov 21, 2022 0.3442 0.3560 0.3353 0.3405 348,276 -0.00(-1.06%)
Nov 18, 2022 0.3405 0.3528 0.3352 0.3441 67,988 +0.00(+0.74%)
Nov 17, 2022 0.3529 0.3534 0.3343 0.3416 193,095 +0.01(+1.86%)
Nov 16, 2022 0.3430 0.3501 0.3343 0.3353 103,853 -0.01(-2.34%)
Nov 15, 2022 0.3405 0.3558 0.3343 0.3434 258,757 +0.00(+0.85%)
Nov 14, 2022 0.3467 0.3467 0.3343 0.3405 243,509 -0.00(-1.03%)
Nov 11, 2022 0.3467 0.3527 0.3281 0.3440 371,822 +0.00(+1.04%)
Nov 10, 2022 0.3405 0.3536 0.3343 0.3405 188,775 +0.00(+0.92%)
Nov 09, 2022 0.3343 0.3405 0.3330 0.3374 232,003 +0.00(+0.72%)
Nov 08, 2022 0.3522 0.3558 0.3281 0.3350 436,538 -0.00(-1.19%)
Nov 07, 2022 0.3442 0.3467 0.3294 0.3390 596,593 -0.01(-1.86%)
Nov 04, 2022 0.3455 0.3623 0.3454 0.3454 81,297 +0.00(+0.34%)
Nov 03, 2022 0.3467 0.3605 0.3442 0.3443 216,947 +0.00(+0.02%)
Nov 02, 2022 0.3467 0.3569 0.3343 0.3442 164,901 -0.00(-0.38%)
Nov 01, 2022 0.3462 0.3543 0.3405 0.3455 183,577 +0.01(+3.33%)
Oct 31, 2022 0.3529 0.3625 0.3287 0.3343 450,181 -0.03(-7.01%)
Oct 28, 2022 0.3590 0.3652 0.3560 0.3595 256,392 +0.00(+0.29%)
Oct 27, 2022 0.3593 0.3621 0.3498 0.3585 212,452 +0.01(+1.58%)
Oct 26, 2022 0.3624 0.3714 0.3498 0.3529 140,898 -0.01(-3.06%)
Oct 25, 2022 0.3599 0.3686 0.3590 0.3641 301,660 -0.00(-0.32%)
Oct 24, 2022 0.3529 0.3665 0.3467 0.3652 263,677 +0.01(+2.29%)
Oct 21, 2022 0.3532 0.3714 0.3529 0.3571 138,700 -0.01(-1.70%)
Oct 20, 2022 0.3590 0.3714 0.3560 0.3633 131,968 +0.00(+0.95%)
Oct 19, 2022 0.3714 0.3714 0.3590 0.3599 263,475 -0.01(-1.87%)
Oct 18, 2022 0.3590 0.3714 0.3590 0.3667 182,690 +0.00(+1.23%)
Oct 17, 2022 0.3838 0.3838 0.3599 0.3623 243,698 -0.01(-2.73%)
Oct 14, 2022 0.3714 0.3834 0.3568 0.3724 358,563 +0.01(+1.74%)
Oct 13, 2022 0.3683 0.3714 0.3529 0.3660 562,707 -0.00(-0.62%)
Oct 12, 2022 0.3303 0.3714 0.3281 0.3683 1,507,733 +0.04(+12.29%)
Oct 11, 2022 0.3219 0.3349 0.3219 0.3280 373,003 +0.01(+1.86%)
Oct 10, 2022 0.3375 0.3405 0.3219 0.3220 589,688 -0.01(-2.82%)
Oct 07, 2022 0.3483 0.3520 0.3312 0.3314 215,771 -0.02(-4.41%)
Oct 06, 2022 0.3311 0.3532 0.3311 0.3467 1,067,514 +0.02(+7.63%)
Oct 05, 2022 0.3250 0.3342 0.3157 0.3221 1,045,276 +0.00(+0.00%)
Oct 04, 2022 0.3250 0.3343 0.3157 0.3221 1,302,620 -0.00(-0.12%)
Oct 03, 2022 0.3095 0.3405 0.3034 0.3225 1,149,036 +0.01(+3.35%)
Sep 30, 2022 0.3126 0.3173 0.3120 0.3120 470,597 -0.01(-1.91%)
Sep 29, 2022 0.3137 0.3219 0.3127 0.3181 316,334 -0.00(-1.00%)
Sep 28, 2022 0.2971 0.3219 0.2971 0.3213 780,012 +0.02(+7.34%)
Sep 27, 2022 0.2971 0.3126 0.2935 0.2993 757,313 +0.00(+0.73%)
Sep 26, 2022 0.3033 0.3126 0.2910 0.2971 1,319,680 -0.01(-1.92%)
Sep 23, 2022 0.3343 0.3405 0.2971 0.3030 1,820,057 -0.02(-5.79%)
Sep 22, 2022 0.3095 0.3281 0.2986 0.3216 2,908,210 +0.01(+3.80%)
Sep 21, 2022 0.3318 0.3496 0.2883 0.3098 20,742,622 -0.01(-1.86%)
Sep 20, 2022 0.3157 0.3190 0.3076 0.3157 2,644,370 -0.00(-1.02%)
Sep 19, 2022 0.3141 0.3190 0.3125 0.3190 2,191,191 +0.00(+0.00%)
Sep 16, 2022 0.3206 0.3222 0.3157 0.3190 2,181,500 -0.00(-0.51%)
Sep 15, 2022 0.3239 0.3255 0.3190 0.3206 1,765,080 +0.00(+0.51%)
Sep 14, 2022 0.3157 0.3222 0.3141 0.3190 1,353,268 +0.00(+1.03%)
Sep 13, 2022 0.3141 0.3190 0.3125 0.3157 980,137 +0.00(+0.00%)
Sep 12, 2022 0.3173 0.3222 0.3155 0.3157 1,575,839 -0.00(-0.51%)
Sep 09, 2022 0.3173 0.3206 0.3141 0.3173 1,707,036 -0.00(-0.51%)
Sep 08, 2022 0.3141 0.3222 0.3125 0.3190 2,969,312 +0.00(+1.03%)
Sep 07, 2022 0.3141 0.3206 0.3141 0.3157 2,002,632 -0.00(-1.02%)
Sep 06, 2022 0.3141 0.3255 0.3125 0.3190 4,573,743 +0.00(+0.51%)
Sep 02, 2022 0.3206 0.3239 0.3125 0.3173 9,047,057 -0.00(-1.01%)
Sep 01, 2022 0.3222 0.3255 0.3141 0.3206 4,104,570 +0.00(+0.00%)
Aug 31, 2022 0.3206 0.3255 0.3157 0.3206 4,427,503 +0.00(+0.51%)
Aug 30, 2022 0.3141 0.3206 0.3076 0.3190 5,833,101 +0.01(+4.81%)
Aug 29, 2022 0.3092 0.3132 0.3011 0.3043 5,533,855 +0.00(+0.00%)
Aug 26, 2022 0.3255 0.3255 0.3027 0.3043 6,599,584 -0.01(-3.61%)
Aug 25, 2022 0.3287 0.3401 0.3149 0.3157 10,144,284 -0.01(-2.51%)
Aug 24, 2022 0.3206 0.3239 0.3157 0.3239 1,351,289 +0.00(+1.53%)
Aug 23, 2022 0.3190 0.3222 0.3141 0.3190 1,461,115 +0.00(+1.03%)
Aug 22, 2022 0.3206 0.3222 0.3141 0.3157 905,650 -0.01(-2.51%)
Aug 19, 2022 0.3173 0.3239 0.3125 0.3239 2,467,596 +0.01(+3.11%)
Aug 18, 2022 0.3125 0.3190 0.3059 0.3141 2,103,326 +0.00(+0.52%)
Aug 17, 2022 0.3076 0.3141 0.3043 0.3125 1,379,353 +0.00(+1.59%)
Aug 16, 2022 0.3092 0.3141 0.3076 0.3076 1,086,461 -0.01(-2.07%)
Aug 15, 2022 0.3076 0.3157 0.3076 0.3141 963,755 +0.00(+0.52%)
Aug 12, 2022 0.3027 0.3141 0.3011 0.3125 1,206,487 +0.01(+3.23%)
Aug 11, 2022 0.2994 0.3084 0.2994 0.3027 1,012,115 +0.00(+0.54%)
Aug 10, 2022 0.3059 0.3108 0.2994 0.3011 2,698,524 +0.00(+1.09%)
Aug 09, 2022 0.3027 0.3068 0.2946 0.2978 1,262,688 -0.00(-1.61%)
Aug 08, 2022 0.3076 0.3092 0.2994 0.3027 2,456,474 -0.00(-0.53%)
Aug 05, 2022 0.2978 0.3043 0.2962 0.3043 2,147,010 +0.00(+1.63%)
Aug 04, 2022 0.2962 0.2994 0.2897 0.2994 2,273,193 +0.00(+1.10%)
Aug 03, 2022 0.2897 0.2986 0.2880 0.2962 3,613,170 +0.01(+2.25%)
Aug 02, 2022 0.2848 0.2897 0.2815 0.2897 2,214,430 +0.00(+0.56%)
Aug 01, 2022 0.2864 0.2880 0.2799 0.2880 2,103,511 +0.00(+1.14%)
Jul 29, 2022 0.2848 0.2880 0.2815 0.2848 1,153,697 -0.00(-1.13%)
Jul 28, 2022 0.2897 0.2913 0.2815 0.2880 1,393,148 -0.00(-1.12%)
Jul 27, 2022 0.2880 0.2913 0.2848 0.2913 1,678,420 +0.00(+1.70%)
Jul 26, 2022 0.2832 0.2897 0.2767 0.2864 770,907 +0.00(+0.00%)
Jul 25, 2022 0.2848 0.2864 0.2734 0.2864 2,520,251 +0.00(+0.57%)
Jul 22, 2022 0.2799 0.2897 0.2799 0.2848 2,731,097 -0.00(-1.13%)
Jul 21, 2022 0.2848 0.2970 0.2848 0.2880 2,230,966 -0.00(-0.56%)
Jul 20, 2022 0.2848 0.2962 0.2848 0.2897 4,069,679 +0.00(+1.71%)
Jul 19, 2022 0.2897 0.2913 0.2848 0.2848 2,239,194 -0.00(-1.13%)
Jul 18, 2022 0.2897 0.2897 0.2824 0.2880 1,476,993 +0.00(+1.14%)
Jul 15, 2022 0.2815 0.2897 0.2799 0.2848 1,436,954 +0.00(+0.57%)
Jul 14, 2022 0.2815 0.2880 0.2799 0.2832 3,060,557 -0.00(-1.70%)
Jul 13, 2022 0.2815 0.2913 0.2815 0.2880 1,899,313 -0.00(-0.56%)
Jul 12, 2022 0.2832 0.2929 0.2799 0.2897 4,267,610 +0.00(+1.14%)
Jul 11, 2022 0.2913 0.2944 0.2669 0.2864 8,829,199 -0.01(-2.76%)
Jul 08, 2022 0.2880 0.2962 0.2856 0.2946 3,442,738 +0.01(+2.26%)
Jul 07, 2022 0.2880 0.2905 0.2832 0.2880 4,235,663 -0.00(-0.56%)
Jul 06, 2022 0.2913 0.2962 0.2797 0.2897 6,277,824 +0.00(+0.56%)
Jul 05, 2022 0.2897 0.2946 0.2832 0.2880 3,587,264 -0.00(-1.12%)
Jul 01, 2022 0.2848 0.2994 0.2848 0.2913 5,624,227 +0.00(+0.56%)
Jun 30, 2022 0.2799 0.2929 0.2783 0.2897 14,505,307 +0.01(+4.09%)
Jun 29, 2022 0.2799 0.3076 0.2669 0.2783 157,288,960 +0.03(+13.25%)
Jun 28, 2022 0.2522 0.2571 0.2360 0.2457 3,554,653 -0.01(-5.03%)
Jun 27, 2022 0.2441 0.2636 0.2376 0.2588 4,201,277 +0.01(+5.30%)
Jun 24, 2022 0.2522 0.2571 0.2412 0.2457 4,012,478 -0.01(-2.58%)
Jun 23, 2022 0.2457 0.2571 0.2441 0.2522 5,682,062 +0.00(+1.97%)
Jun 22, 2022 0.2262 0.2544 0.2230 0.2474 5,442,642 +0.03(+12.59%)
Jun 21, 2022 0.2425 0.2490 0.2156 0.2197 5,650,557 -0.02(-6.90%)
Jun 17, 2022 0.2246 0.2620 0.2164 0.2360 16,246,588 +0.01(+5.84%)
Jun 16, 2022 0.2148 0.2389 0.2067 0.2230 17,376,008 +0.00(+0.74%)
Jun 15, 2022 0.2181 0.2246 0.2099 0.2213 4,760,084 +0.00(+2.26%)
Jun 14, 2022 0.2181 0.2194 0.2083 0.2164 2,979,709 +0.00(+0.00%)
Jun 13, 2022 0.2116 0.2228 0.2034 0.2164 10,450,829 -0.01(-2.92%)
Jun 10, 2022 0.2246 0.2343 0.2116 0.2230 9,300,972 -0.01(-4.20%)
Jun 09, 2022 0.2083 0.2343 0.2083 0.2327 13,474,075 +0.01(+6.72%)
Jun 08, 2022 0.2099 0.2360 0.2083 0.2181 7,209,044 -0.00(-0.74%)
Jun 07, 2022 0.1855 0.2230 0.1855 0.2197 25,141,278 +0.03(+15.38%)
Jun 06, 2022 0.2051 0.2278 0.1839 0.1904 22,137,892 -0.01(-6.40%)
Jun 03, 2022 0.1953 0.2034 0.1937 0.2034 4,467,758 +0.00(+2.46%)
Jun 02, 2022 0.1872 0.2132 0.1855 0.1985 13,542,055 +0.00(+2.52%)
Jun 01, 2022 0.2002 0.2018 0.1855 0.1937 8,006,767 -0.01(-4.03%)
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%)
Mar 01, 2022 0.1049 0.1088 0.1002 0.1058 3,511,345 +0.00(+0.15%)
Feb 28, 2022 0.0968 0.1064 0.0944 0.1056 2,721,118 +0.01(+8.40%)
Feb 25, 2022 0.1042 0.1019 0.0954 0.0974 1,467,672 -0.00(-2.21%)
Feb 24, 2022 0.0880 0.1025 0.0879 0.0996 2,516,847 +0.01(+7.42%)
Feb 23, 2022 0.1043 0.1058 0.0927 0.0927 3,901,472 -0.01(-9.54%)
Feb 22, 2022 0.1003 0.1066 0.0976 0.1025 7,047,945 +0.01(+5.92%)
Feb 18, 2022 0.0968 0 +0.01(+8.13%)
Feb 17, 2022 0.0863 0.0944 0.0846 0.0895 10,987,116 +0.01(+6.40%)
Feb 16, 2022 0.0860 0.0860 0.0814 0.0841 1,537,950 +0.00(+0.80%)
Feb 15, 2022 0.0830 0.0878 0.0822 0.0835 4,805,279 +0.00(+0.53%)
Feb 14, 2022 0.0830 0.0856 0.0819 0.0830 2,046,763 -0.00(-2.15%)
Feb 11, 2022 0.0910 0.0948 0.0823 0.0849 4,305,167 -0.01(-6.79%)
Feb 10, 2022 0.0899 0.0981 0.0867 0.0910 6,171,839 +0.00(+1.21%)
Feb 09, 2022 0.0872 0.0922 0.0866 0.0899 3,270,020 +0.00(+3.87%)
Feb 08, 2022 0.0911 0.0928 0.0848 0.0866 2,584,808 -0.01(-6.65%)
Feb 07, 2022 0.0960 0.0968 0.0905 0.0928 2,015,241 +0.00(+2.54%)
Feb 04, 2022 0.0895 0.0915 0.0863 0.0905 2,017,957 -0.00(-1.14%)
Feb 03, 2022 0.0944 0.0955 0.0903 0.0915 989,281 -0.00(-1.40%)
Feb 02, 2022 0.0993 0.1009 0.0916 0.0928 3,206,428 -0.01(-5.80%)
Feb 01, 2022 0.0960 0.1018 0.0944 0.0985 4,190,351 +0.00(+4.38%)
Jan 31, 2022 0.0928 0.0944 7,060,727 +0.00(+5.22%)
Jan 28, 2022 0.0895 0.0938 0.0863 0.0897 3,165,891 +0.00(+0.20%)
Jan 27, 2022 0.0944 0.0968 0.0865 0.0895 5,162,378 -0.00(-3.49%)
Jan 26, 2022 0.0944 0.0991 0.0911 0.0928 7,192,385 -0.00(-2.66%)
Jan 25, 2022 0.1107 0.1220 0.0944 0.0953 38,450,392 -0.01(-7.05%)
Jan 24, 2022 0.1009 0.1025 0.0944 0.1025 4,640,918 -0.00(-1.56%)
Jan 21, 2022 0.1107 0.1111 0.1025 0.1042 1,982,643 -0.01(-5.44%)
Jan 20, 2022 0.1153 0.1163 0.1074 0.1101 2,055,354 -0.01(-4.66%)
Jan 19, 2022 0.1204 0.1217 0.1126 0.1155 1,378,136 -0.00(-0.04%)
Jan 18, 2022 0.1237 0.1282 0.1146 0.1156 3,325,809 -0.01(-9.48%)
Jan 14, 2022 0.1277 0 -0.00(-1.02%)
Jan 13, 2022 0.1302 0.1360 0.1270 0.1290 2,064,276 -0.00(-0.05%)
Jan 12, 2022 0.1367 0.1383 0.1287 0.1291 1,339,497 -0.01(-4.96%)
Jan 11, 2022 0.1302 0.1383 0.1286 0.1358 1,712,622 +0.01(+5.77%)
Jan 10, 2022 0.1351 0.1365 0.1221 0.1284 3,449,762 -0.01(-5.66%)
Jan 07, 2022 0.1400 0.1435 0.1354 0.1361 1,869,787 -0.00(-2.27%)
Jan 06, 2022 0.1432 0.1464 0.1383 0.1393 4,851,316 -0.00(-2.76%)
Jan 05, 2022 0.1579 0.1579 0.1416 0.1432 3,180,921 -0.01(-8.63%)
Jan 04, 2022 0.1644 0.1644 0.1549 0.1567 1,580,705 -0.01(-3.69%)
Jan 03, 2022 0.1513 0.1660 0.1481 0.1627 3,808,526 +0.01(+9.41%)
Dec 31, 2021 0.1513 0.1546 0.1466 0.1487 4,748,292 -0.00(-1.94%)
Dec 30, 2021 0.1497 0.1530 0.1481 0.1517 4,250,029 +0.00(+1.32%)
Dec 29, 2021 0.1538 0.1546 0.1465 0.1497 3,828,336 -0.00(-2.23%)
Dec 28, 2021 0.1627 0.1653 0.1527 0.1531 4,375,309 -0.01(-4.13%)
Dec 27, 2021 0.1725 0.1725 0.1549 0.1597 4,558,541 -0.01(-7.41%)
Dec 23, 2021 0.1598 0.1741 0.1588 0.1725 7,695,048 +0.01(+7.07%)
Dec 22, 2021 0.1579 0.1644 0.1564 0.1611 3,552,589 +0.00(+1.03%)
Dec 21, 2021 0.1660 0.1660 0.1551 0.1595 13,805,709 -0.00(-1.42%)
Dec 20, 2021 0.1579 0.1627 0.1543 0.1618 4,842,111 -0.00(-1.58%)
Dec 17, 2021 0.1644 0.1937 0.1596 0.1644 48,982,904 +0.00(+0.00%)
Dec 16, 2021 0.1627 0.1676 0.1600 0.1644 4,963,483 +0.00(+2.01%)
Dec 15, 2021 0.1644 0.1644 0.1580 0.1611 9,742,396 -0.00(-2.93%)
Dec 14, 2021 0.1741 0.1758 0.1626 0.1660 6,918,628 -0.01(-4.67%)
Dec 13, 2021 0.1790 0.1806 0.1660 0.1741 5,594,572 -0.00(-1.83%)
Dec 10, 2021 0.1904 0.1969 0.1774 0.1774 3,801,219 -0.01(-7.63%)
Dec 09, 2021 0.1985 0.2034 0.1912 0.1920 3,541,350 -0.01(-4.84%)
Dec 08, 2021 0.1953 0.2083 0.1888 0.2018 5,445,770 +0.01(+5.09%)
Dec 07, 2021 0.1904 0.1969 0.1872 0.1920 6,817,651 +0.01(+4.42%)
Dec 06, 2021 0.1790 0.1872 0.1692 0.1839 4,082,024 +0.01(+3.67%)
Dec 03, 2021 0.1823 0.1872 0.1741 0.1774 4,069,446 -0.01(-3.54%)
Dec 02, 2021 0.1872 0.1872 0.1790 0.1839 6,138,522 -0.00(-1.74%)
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.