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 30, 2021 0.6803 0.6803 0.6648 0.6689 1,125,216 -0.00(-0.24%)
Sep 29, 2021 0.7323 0.7323 0.6591 0.6705 2,302,510 -0.06(-8.44%)
Sep 28, 2021 0.7421 0.7600 0.7258 0.7323 2,295,228 -0.02(-2.81%)
Sep 27, 2021 0.7763 0.8462 0.7486 0.7535 9,391,300 -0.02(-2.32%)
Sep 24, 2021 0.7942 0.8056 0.7698 0.7714 986,135 -0.02(-2.87%)
Sep 23, 2021 0.7844 0.7991 0.7763 0.7942 828,631 +0.02(+1.99%)
Sep 22, 2021 0.7925 0.8007 0.7763 0.7787 940,375 -0.01(-1.75%)
Sep 21, 2021 0.8007 0.8170 0.7925 0.7925 1,066,601 -0.00(-0.61%)
Sep 20, 2021 0.7746 0.8218 0.7535 0.7974 2,234,671 -0.05(-5.41%)
Sep 17, 2021 0.8121 0.8462 0.7991 0.8430 5,311,199 +0.03(+3.81%)
Sep 16, 2021 0.8218 0.8218 0.7909 0.8121 2,740,265 -0.01(-1.38%)
Sep 15, 2021 0.7779 0.8430 0.7746 0.8235 4,549,324 +0.04(+5.64%)
Sep 14, 2021 0.7730 0.8137 0.7535 0.7795 2,394,209 +0.00(+0.63%)
Sep 13, 2021 0.7567 0.7763 0.7307 0.7746 1,870,641 +0.02(+2.37%)
Sep 10, 2021 0.7681 0.7877 0.7372 0.7567 10,450,583 +0.04(+6.16%)
Sep 09, 2021 0.6868 0.7307 0.6835 0.7128 4,290,542 +0.02(+3.06%)
Sep 08, 2021 0.7030 0.7161 0.6803 0.6916 655,250 -0.01(-2.07%)
Sep 07, 2021 0.7242 0.7340 0.7063 0.7063 621,337 -0.02(-3.34%)
Sep 03, 2021 0.7698 0.7698 0.7307 0.7307 1,048,080 -0.04(-5.47%)
Sep 02, 2021 0.7942 0.7991 0.7356 0.7730 1,020,601 -0.01(-1.45%)
Sep 01, 2021 0.7470 0.7991 0.7405 0.7844 2,815,834 +0.04(+5.24%)
Aug 31, 2021 0.7323 0.7698 0.7291 0.7453 2,005,212 +0.02(+2.46%)
Aug 30, 2021 0.7584 0.7640 0.7193 0.7274 1,058,613 -0.03(-4.08%)
Aug 27, 2021 0.7079 0.7649 0.7047 0.7584 1,792,406 +0.05(+7.13%)
Aug 26, 2021 0.6998 0.7226 0.6998 0.7079 730,026 +0.00(+0.69%)
Aug 25, 2021 0.6851 0.7112 0.6752 0.7030 1,449,244 +0.02(+2.86%)
Aug 24, 2021 0.6705 0.6835 0.6607 0.6835 925,025 +0.01(+2.19%)
Aug 23, 2021 0.6396 0.6803 0.6396 0.6689 1,362,602 +0.03(+4.58%)
Aug 20, 2021 0.6168 0.6511 0.6054 0.6396 1,304,140 +0.02(+3.97%)
Aug 19, 2021 0.6314 0.6461 0.6152 0.6152 547,009 -0.02(-3.82%)
Aug 18, 2021 0.6379 0.6518 0.6265 0.6396 731,113 +0.00(+0.26%)
Aug 17, 2021 0.6510 0.6542 0.6298 0.6379 877,722 -0.02(-2.49%)
Aug 16, 2021 0.6656 0.6656 0.6493 0.6542 1,072,383 -0.01(-1.95%)
Aug 13, 2021 0.6705 0.6737 0.6607 0.6672 481,813 -0.01(-1.20%)
Aug 12, 2021 0.6803 0.6851 0.6689 0.6754 649,074 -0.01(-0.95%)
Aug 11, 2021 0.6835 0.6965 0.6721 0.6819 663,422 -0.00(-0.71%)
Aug 10, 2021 0.6965 0.7046 0.6754 0.6868 1,106,776 -0.01(-0.94%)
Aug 09, 2021 0.7030 0.7242 0.6933 0.6933 1,181,121 -0.02(-2.52%)
Aug 06, 2021 0.6786 0.7177 0.6692 0.7112 3,292,529 +0.05(+6.85%)
Aug 05, 2021 0.6672 0.6819 0.6379 0.6656 3,071,961 +0.00(+0.49%)
Aug 04, 2021 0.6591 0.6727 0.6534 0.6623 780,948 +0.00(+0.25%)
Aug 03, 2021 0.6803 0.6803 0.6444 0.6607 1,936,581 -0.01(-1.93%)
Aug 02, 2021 0.6705 0.6868 0.6689 0.6737 1,020,914 +0.01(+1.72%)
Jul 30, 2021 0.6737 0.6868 0.6550 0.6623 926,076 -0.02(-2.40%)
Jul 29, 2021 0.6998 0.7112 0.6697 0.6786 1,112,920 -0.02(-3.25%)
Jul 28, 2021 0.6835 0.7112 0.6770 0.7014 1,907,227 +0.03(+4.11%)
Jul 27, 2021 0.6884 0.6965 0.6689 0.6737 804,955 -0.01(-2.13%)
Jul 26, 2021 0.6982 0.7095 0.6770 0.6884 708,617 -0.01(-1.86%)
Jul 23, 2021 0.7250 0.7250 0.6900 0.7014 585,912 -0.01(-1.82%)
Jul 22, 2021 0.7453 0.7529 0.7144 0.7144 568,227 -0.03(-4.36%)
Jul 21, 2021 0.7340 0.7567 0.7340 0.7470 1,116,773 +0.01(+1.77%)
Jul 20, 2021 0.7014 0.7388 0.6933 0.7340 1,879,717 +0.03(+4.64%)
Jul 19, 2021 0.6949 0.7112 0.6835 0.7014 1,225,776 -0.01(-1.37%)
Jul 16, 2021 0.6868 0.7226 0.6835 0.7112 2,133,798 +0.02(+3.55%)
Jul 15, 2021 0.6933 0.7158 0.6754 0.6868 1,242,416 -0.01(-1.63%)
Jul 14, 2021 0.7486 0.7486 0.6933 0.6982 1,431,473 -0.05(-6.74%)
Jul 13, 2021 0.7519 0.7632 0.7315 0.7486 1,433,697 -0.01(-1.08%)
Jul 12, 2021 0.7177 0.7600 0.7144 0.7567 2,695,027 +0.04(+6.16%)
Jul 09, 2021 0.6770 0.7340 0.6721 0.7128 4,604,443 +0.04(+5.29%)
Jul 08, 2021 0.7030 0.7038 0.6672 0.6770 1,222,083 -0.01(-0.95%)
Jul 07, 2021 0.6982 0.7063 0.6803 0.6835 1,236,935 -0.01(-1.41%)
Jul 06, 2021 0.7079 0.7152 0.6819 0.6933 1,011,230 -0.01(-1.84%)
Jul 02, 2021 0.7079 0.7193 0.6868 0.7063 1,095,524 -0.00(-0.23%)
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.