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, 2020 0.7030 0.7649 0.6851 0.6998 1,198,812 -0.01(-1.15%)
Sep 29, 2020 0.7079 0.7128 0.6591 0.7079 1,644,955 -0.00(-0.68%)
Sep 28, 2020 0.7258 0.7388 0.7047 0.7128 649,560 -0.01(-1.79%)
Sep 25, 2020 0.7014 0.7291 0.6949 0.7258 407,399 +0.03(+4.21%)
Sep 24, 2020 0.6746 0.7014 0.6593 0.6965 1,171,148 +0.01(+1.42%)
Sep 23, 2020 0.7209 0.7274 0.6803 0.6868 1,194,874 -0.04(-5.38%)
Sep 22, 2020 0.7242 0.7372 0.6998 0.7258 1,080,586 +0.00(+0.68%)
Sep 21, 2020 0.7893 0.7909 0.7095 0.7209 1,421,789 -0.06(-8.09%)
Sep 18, 2020 0.8023 0.8479 0.7714 0.7844 3,589,789 -0.00(-0.41%)
Sep 17, 2020 0.7925 0.8226 0.7600 0.7877 1,330,182 -0.01(-1.83%)
Sep 16, 2020 0.7811 0.8251 0.7811 0.8023 824,643 +0.02(+2.49%)
Sep 15, 2020 0.7828 0.8023 0.7763 0.7828 668,861 +0.01(+0.84%)
Sep 14, 2020 0.7551 0.7834 0.7525 0.7763 599,781 +0.04(+4.84%)
Sep 11, 2020 0.7584 0.7632 0.7356 0.7405 666,710 -0.01(-1.94%)
Sep 10, 2020 0.7535 0.7893 0.7502 0.7551 543,169 +0.00(+0.65%)
Sep 09, 2020 0.7632 0.7763 0.7372 0.7502 986,301 -0.01(-0.86%)
Sep 08, 2020 0.7323 0.8007 0.7323 0.7567 840,663 -0.00(-0.43%)
Sep 04, 2020 0.7616 0.7698 0.7323 0.7600 1,106,677 +0.00(+0.65%)
Sep 03, 2020 0.8023 0.8056 0.7437 0.7551 2,227,089 -0.05(-5.88%)
Sep 02, 2020 0.8186 0.8251 0.7942 0.8023 801,902 -0.02(-2.38%)
Sep 01, 2020 0.8446 0.8528 0.8072 0.8218 575,294 -0.03(-3.26%)
Aug 31, 2020 0.8300 0.8609 0.8300 0.8495 880,377 +0.02(+2.35%)
Aug 28, 2020 0.8023 0.8300 0.8023 0.8300 470,691 +0.03(+3.45%)
Aug 27, 2020 0.8202 0.8235 0.7991 0.8023 687,731 -0.02(-2.18%)
Aug 26, 2020 0.8446 0.8487 0.8153 0.8202 750,697 -0.02(-2.70%)
Aug 25, 2020 0.8349 0.8511 0.8170 0.8430 1,105,971 +0.01(+1.57%)
Aug 24, 2020 0.8707 0.8707 0.8267 0.8300 1,134,046 -0.04(-4.14%)
Aug 21, 2020 0.8853 0.8869 0.8625 0.8658 433,822 -0.02(-2.21%)
Aug 20, 2020 0.8625 0.8918 0.8560 0.8853 955,005 +0.02(+1.87%)
Aug 19, 2020 0.8723 0.8951 0.8641 0.8690 841,259 -0.01(-0.74%)
Aug 18, 2020 0.8967 0.9032 0.8681 0.8755 916,176 -0.02(-2.36%)
Aug 17, 2020 0.8641 0.9032 0.8625 0.8967 622,277 +0.03(+3.57%)
Aug 14, 2020 0.8772 0.8820 0.8528 0.8658 1,624,684 -0.01(-1.66%)
Aug 13, 2020 0.8707 0.8983 0.8641 0.8804 776,831 +0.01(+1.69%)
Aug 12, 2020 0.8674 0.8820 0.8560 0.8658 907,229 +0.00(+0.57%)
Aug 11, 2020 0.9195 0.9211 0.8528 0.8609 2,421,203 -0.06(-6.54%)
Aug 10, 2020 0.8804 0.9292 0.8804 0.9211 2,007,652 +0.04(+5.01%)
Aug 07, 2020 0.8772 0.8959 0.8625 0.8772 937,695 +0.00(+0.37%)
Aug 06, 2020 0.8690 0.8772 0.8381 0.8739 1,125,198 -0.00(-0.56%)
Aug 05, 2020 0.8788 0.8967 0.8658 0.8788 1,655,862 +0.01(+1.31%)
Aug 04, 2020 0.8609 0.8983 0.8414 0.8674 3,227,056 +0.00(+0.19%)
Aug 03, 2020 0.8381 0.8918 0.8235 0.8658 2,539,005 +0.03(+4.11%)
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%)
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.