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, 2020 0.8625 0.8707 0.7974 0.8316 3,210,655 -0.04(-4.31%)
Jul 30, 2020 0.8381 0.8837 0.8186 0.8690 2,089,328 +0.03(+4.20%)
Jul 29, 2020 0.9162 0.9260 0.8251 0.8340 2,618,432 -0.08(-8.97%)
Jul 28, 2020 0.8999 0.9341 0.8804 0.9162 2,949,262 +0.01(+1.26%)
Jul 27, 2020 0.8983 0.9130 0.8690 0.9048 1,245,925 -0.00(-0.18%)
Jul 24, 2020 0.9244 0.9244 0.8999 0.9065 934,623 -0.02(-2.45%)
Jul 23, 2020 0.9504 0.9551 0.8999 0.9292 1,270,559 -0.02(-2.39%)
Jul 22, 2020 0.9585 0.9732 0.9406 0.9520 644,982 -0.00(-0.51%)
Jul 21, 2020 0.9520 0.9699 0.9471 0.9569 720,249 +0.01(+1.20%)
Jul 20, 2020 0.9748 0.9764 0.9358 0.9455 1,429,463 -0.02(-2.52%)
Jul 17, 2020 0.9439 0.9829 0.9195 0.9699 3,337,853 +0.03(+3.47%)
Jul 16, 2020 0.9455 0.9483 0.9130 0.9374 1,013,602 -0.01(-1.20%)
Jul 15, 2020 0.9309 0.9650 0.9211 0.9488 789,563 +0.04(+4.29%)
Jul 14, 2020 0.9195 0.9373 0.8723 0.9097 1,163,640 -0.01(-1.24%)
Jul 13, 2020 0.9846 0.9971 0.9195 0.9211 2,201,520 -0.05(-5.51%)
Jul 10, 2020 0.9341 0.9960 0.9309 0.9748 1,768,472 +0.02(+2.22%)
Jul 09, 2020 0.9569 0.9846 0.9325 0.9537 1,561,122 -0.00(-0.34%)
Jul 08, 2020 0.9667 0.9895 0.9374 0.9569 2,062,746 -0.01(-1.01%)
Jul 07, 2020 0.9781 0.9992 0.9553 0.9667 1,166,448 -0.02(-1.66%)
Jul 06, 2020 0.9602 0.9927 0.9390 0.9829 2,850,829 +0.04(+3.96%)
Jul 02, 2020 0.9699 0.9862 0.9260 0.9455 1,171,198 -0.01(-1.19%)
Jul 01, 2020 0.9569 1.022 0.9553 0.9569 1,120,761 +0.00(+0.17%)
Jun 30, 2020 0.9650 1.009 0.9198 0.9553 3,368,896 -0.01(-1.34%)
Jun 29, 2020 0.9537 1.009 0.9211 0.9683 2,064,338 +0.01(+0.85%)
Jun 26, 2020 1.009 1.015 0.9406 0.9602 15,771,233 -0.06(-5.90%)
Jun 25, 2020 1.027 1.039 0.9781 1.020 1,993,513 -0.00(-0.48%)
Jun 24, 2020 1.006 1.038 0.9895 1.025 2,320,324 +0.01(+1.12%)
Jun 23, 2020 1.042 1.055 0.9829 1.014 3,976,193 -0.01(-1.42%)
Jun 22, 2020 1.017 1.032 0.9634 1.029 3,079,741 +0.00(+0.48%)
Jun 19, 2020 1.040 1.071 0.9634 1.024 7,917,569 +0.00(+0.08%)
Jun 18, 2020 1.007 1.058 0.9976 1.023 18,996,668 -0.16(-13.55%)
Jun 17, 2020 1.287 1.292 1.162 1.183 5,975,408 -0.10(-7.62%)
Jun 16, 2020 1.279 1.328 1.261 1.281 934,039 +0.05(+3.96%)
Jun 15, 2020 1.191 1.294 1.172 1.232 1,811,700 +0.02(+1.34%)
Jun 12, 2020 1.203 1.248 1.149 1.216 808,655 +0.05(+4.04%)
Jun 11, 2020 1.178 1.243 1.139 1.168 2,299,259 -0.09(-7.35%)
Jun 10, 2020 1.299 1.299 1.222 1.261 930,850 +0.00(+0.00%)
Jun 09, 2020 1.289 1.313 1.258 1.261 713,662 -0.04(-3.25%)
Jun 08, 2020 1.266 1.338 1.264 1.304 1,136,037 +0.04(+3.35%)
Jun 05, 2020 1.294 1.299 1.247 1.261 1,026,180 -0.01(-0.64%)
Jun 04, 2020 1.271 1.298 1.248 1.269 518,006 -0.01(-1.02%)
Jun 03, 2020 1.261 1.295 1.261 1.282 1,316,682 +0.03(+2.60%)
Jun 02, 2020 1.206 1.299 1.180 1.250 1,027,987 +0.05(+3.92%)
Jun 01, 2020 1.164 1.240 1.160 1.203 1,036,055 +0.03(+2.50%)
May 29, 2020 1.204 1.222 1.154 1.173 1,520,837 -0.03(-2.57%)
May 28, 2020 1.282 1.282 1.190 1.204 903,475 -0.07(-5.73%)
May 27, 2020 1.282 1.294 1.225 1.278 1,036,135 +0.01(+0.90%)
May 26, 2020 1.237 1.291 1.209 1.266 1,452,402 +0.04(+2.91%)
May 22, 2020 1.162 1.232 1.142 1.230 1,655,408 +0.07(+5.88%)
May 21, 2020 1.128 1.238 1.055 1.162 3,794,356 +0.10(+9.85%)
May 20, 2020 1.037 1.068 1.032 1.058 562,685 +0.02(+1.72%)
May 19, 2020 1.007 1.045 1.001 1.040 666,993 +0.03(+3.40%)
May 18, 2020 1.040 1.074 1.001 1.006 712,593 -0.00(-0.16%)
May 15, 2020 1.004 1.053 0.9781 1.007 478,679 +0.00(+0.00%)
May 14, 2020 1.020 1.046 0.9903 1.007 396,978 -0.04(-3.73%)
May 13, 2020 1.056 1.094 0.9829 1.046 887,959 -0.02(-1.98%)
May 12, 2020 1.105 1.131 1.058 1.068 1,244,929 -0.04(-3.81%)
May 11, 2020 1.040 1.115 1.029 1.110 1,612,720 +0.07(+7.23%)
May 08, 2020 1.061 1.066 1.027 1.035 543,199 -0.02(-1.85%)
May 07, 2020 1.045 1.079 1.011 1.055 1,195,642 +0.03(+2.69%)
May 06, 2020 1.020 1.033 0.9977 1.027 721,595 +0.00(+0.16%)
May 05, 2020 1.022 1.059 1.011 1.025 878,601 +0.01(+1.12%)
May 04, 2020 0.9146 1.030 0.9146 1.014 924,459 +0.10(+10.46%)
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.