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 (%)
Mar 29, 2019 1.310 1.336 1.299 1.320 554,875 +0.03(+2.01%)
Mar 28, 2019 1.346 1.365 1.269 1.294 1,320,879 -0.06(-4.22%)
Mar 27, 2019 1.365 1.377 1.323 1.351 762,434 -0.02(-1.19%)
Mar 26, 2019 1.382 1.408 1.339 1.367 508,807 +0.00(+0.00%)
Mar 25, 2019 1.388 1.411 1.336 1.367 526,332 -0.02(-1.29%)
Mar 22, 2019 1.481 1.484 1.385 1.385 672,240 -0.11(-7.20%)
Mar 21, 2019 1.567 1.609 1.473 1.492 1,150,711 -0.09(-5.46%)
Mar 20, 2019 1.577 1.609 1.553 1.579 842,500 +0.00(+0.10%)
Mar 19, 2019 1.546 1.595 1.533 1.577 1,650,344 +0.03(+2.00%)
Mar 18, 2019 1.540 1.567 1.512 1.546 887,413 +0.01(+0.64%)
Mar 15, 2019 1.489 1.541 1.478 1.536 1,469,220 +0.05(+3.28%)
Mar 14, 2019 1.458 1.492 1.430 1.487 1,311,385 +0.02(+1.67%)
Mar 13, 2019 1.481 1.554 1.403 1.463 1,704,756 -0.02(-1.10%)
Mar 12, 2019 1.400 1.541 1.369 1.479 1,618,797 +0.09(+6.56%)
Mar 11, 2019 1.284 1.401 1.264 1.388 1,461,773 +0.11(+8.52%)
Mar 08, 2019 1.291 1.291 1.224 1.279 1,018,807 -0.01(-1.01%)
Mar 07, 2019 1.346 1.387 1.264 1.292 1,864,398 -0.07(-4.91%)
Mar 06, 2019 1.417 1.434 1.333 1.359 1,549,606 -0.06(-4.02%)
Mar 05, 2019 1.396 1.422 1.370 1.416 996,409 +0.02(+1.52%)
Mar 04, 2019 1.447 1.447 1.373 1.395 539,033 -0.04(-2.83%)
Mar 01, 2019 1.396 1.453 1.385 1.435 1,006,517 +0.05(+3.52%)
Feb 28, 2019 1.421 1.450 1.341 1.387 1,479,371 -0.03(-2.29%)
Feb 27, 2019 1.430 1.468 1.400 1.419 516,525 -0.02(-1.13%)
Feb 26, 2019 1.435 1.460 1.390 1.435 651,452 +0.00(+0.23%)
Feb 25, 2019 1.390 1.491 1.363 1.432 1,925,477 +0.07(+5.26%)
Feb 22, 2019 1.365 1.406 1.352 1.361 620,624 -0.00(-0.24%)
Feb 21, 2019 1.378 1.404 1.349 1.364 754,126 -0.02(-1.41%)
Feb 20, 2019 1.430 1.430 1.364 1.383 740,466 -0.05(-3.41%)
Feb 19, 2019 1.455 1.478 1.421 1.432 823,408 -0.02(-1.46%)
Feb 15, 2019 1.362 1.471 1.354 1.453 1,628,370 +0.09(+6.95%)
Feb 14, 2019 1.430 1.450 1.354 1.359 1,705,205 -0.07(-4.90%)
Feb 13, 2019 1.361 1.474 1.341 1.429 2,971,310 +0.07(+5.53%)
Feb 12, 2019 1.326 1.374 1.307 1.354 1,818,632 +0.04(+2.84%)
Feb 11, 2019 1.354 1.370 1.302 1.317 1,029,025 -0.03(-2.41%)
Feb 08, 2019 1.396 1.421 1.222 1.349 4,256,500 -0.05(-3.49%)
Feb 07, 2019 1.364 1.426 1.352 1.398 1,138,046 +0.03(+2.51%)
Feb 06, 2019 1.509 1.512 1.304 1.364 2,956,372 -0.10(-6.79%)
Feb 05, 2019 1.396 1.483 1.396 1.463 3,252,207 +0.07(+4.90%)
Feb 04, 2019 1.362 1.471 1.349 1.395 1,821,243 +0.03(+2.39%)
Feb 01, 2019 1.435 1.435 1.326 1.362 2,006,890 -0.07(-4.78%)
Jan 31, 2019 1.378 1.444 1.347 1.430 1,600,535 +0.04(+2.81%)
Jan 30, 2019 1.295 1.396 1.284 1.391 1,094,437 +0.10(+8.09%)
Jan 29, 2019 1.263 1.294 1.237 1.287 1,258,196 +0.03(+2.33%)
Jan 28, 2019 1.238 1.286 1.212 1.258 2,136,121 +0.01(+0.78%)
Jan 25, 2019 1.297 1.333 1.242 1.248 2,372,505 -0.05(-3.76%)
Jan 24, 2019 1.232 1.313 1.230 1.297 1,414,003 +0.04(+2.84%)
Jan 23, 2019 1.300 1.307 1.222 1.261 1,279,168 -0.04(-3.12%)
Jan 22, 2019 1.325 1.325 1.237 1.302 1,633,907 +0.01(+0.76%)
Jan 18, 2019 1.294 1.304 1.239 1.292 1,821,932 -0.00(-0.13%)
Jan 17, 2019 1.328 1.365 1.274 1.294 1,140,572 -0.04(-3.28%)
Jan 16, 2019 1.323 1.398 1.243 1.338 1,806,219 +0.01(+0.86%)
Jan 15, 2019 1.343 1.343 1.266 1.326 1,059,276 -0.01(-1.09%)
Jan 14, 2019 1.413 1.413 1.339 1.341 757,376 -0.08(-5.83%)
Jan 11, 2019 1.406 1.439 1.364 1.424 1,254,767 +0.01(+0.69%)
Jan 10, 2019 1.513 1.513 1.413 1.414 750,506 -0.10(-6.76%)
Jan 09, 2019 1.549 1.598 1.452 1.517 936,774 -0.03(-2.10%)
Jan 08, 2019 1.640 1.691 1.526 1.549 1,304,036 -0.07(-4.42%)
Jan 07, 2019 1.540 1.692 1.540 1.621 2,145,529 +0.09(+6.07%)
Jan 04, 2019 1.413 1.577 1.356 1.528 1,351,240 +0.20(+15.07%)
Jan 03, 2019 1.343 1.406 1.315 1.328 685,150 -0.01(-1.09%)
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.