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 31, 2020 0.7291 0.7665 0.6819 0.7112 703,493 -0.02(-2.67%)
Mar 30, 2020 0.7811 0.7811 0.7177 0.7307 381,044 -0.04(-4.67%)
Mar 27, 2020 0.7372 0.7942 0.7014 0.7665 1,075,953 +0.00(+0.43%)
Mar 26, 2020 0.7486 0.7811 0.7323 0.7632 2,214,725 +0.02(+2.40%)
Mar 25, 2020 0.7193 0.7844 0.7047 0.7453 2,843,983 +0.03(+3.62%)
Mar 24, 2020 0.6770 0.7226 0.6493 0.7193 1,787,103 +0.08(+13.33%)
Mar 23, 2020 0.6314 0.6689 0.5973 0.6347 812,716 +0.00(+0.78%)
Mar 20, 2020 0.6200 0.6737 0.6078 0.6298 1,678,758 +0.02(+2.65%)
Mar 19, 2020 0.5745 0.6591 0.5582 0.6135 895,923 +0.04(+7.71%)
Mar 18, 2020 0.6217 0.6672 0.5598 0.5696 1,518,674 -0.05(-8.62%)
Mar 17, 2020 0.5973 0.6558 0.5907 0.6233 1,869,720 +0.02(+3.51%)
Mar 16, 2020 0.6428 0.6819 0.5973 0.6021 1,806,735 -0.07(-10.41%)
Mar 13, 2020 0.6477 0.6721 0.6046 0.6721 2,082,471 +0.07(+12.53%)
Mar 12, 2020 0.7291 0.7551 0.5973 0.5973 3,057,103 -0.19(-24.02%)
Mar 11, 2020 0.8235 0.8381 0.7616 0.7860 1,471,555 -0.06(-7.12%)
Mar 10, 2020 0.8674 0.8902 0.8202 0.8462 1,605,813 +0.00(+0.00%)
Mar 09, 2020 0.8641 0.8967 0.8349 0.8462 1,006,259 -0.08(-8.77%)
Mar 06, 2020 0.9569 0.9781 0.9065 0.9276 1,113,437 -0.05(-5.16%)
Mar 05, 2020 0.9602 1.024 0.9602 0.9781 719,236 -0.00(-0.33%)
Mar 04, 2020 0.9406 0.9878 0.9374 0.9813 1,047,964 +0.06(+6.91%)
Mar 03, 2020 0.9488 0.9973 0.9130 0.9179 2,283,879 -0.03(-2.93%)
Mar 02, 2020 0.9406 0.9667 0.9130 0.9455 1,539,701 +0.01(+0.69%)
Feb 28, 2020 0.8983 0.9455 0.8804 0.9390 1,673,227 +0.01(+1.05%)
Feb 27, 2020 0.9618 0.9634 0.9113 0.9292 2,920,885 -0.07(-7.00%)
Feb 26, 2020 0.9992 1.017 0.9667 0.9992 2,005,157 -0.01(-0.57%)
Feb 25, 2020 1.043 1.055 0.9927 1.005 2,279,037 -0.03(-3.06%)
Feb 24, 2020 1.120 1.139 1.035 1.037 2,562,398 -0.12(-10.03%)
Feb 21, 2020 1.102 1.195 1.072 1.152 4,944,717 +0.04(+3.66%)
Feb 20, 2020 1.066 1.129 1.064 1.112 2,944,279 +0.05(+4.75%)
Feb 19, 2020 1.071 1.093 1.043 1.061 1,786,427 -0.00(-0.46%)
Feb 18, 2020 1.068 1.089 1.051 1.066 2,433,062 -0.00(-0.15%)
Feb 14, 2020 1.059 1.074 1.039 1.068 2,442,556 +0.01(+0.92%)
Feb 13, 2020 1.085 1.113 1.006 1.058 18,715,844 -0.24(-18.65%)
Feb 12, 2020 1.307 1.362 1.294 1.300 1,107,925 -0.03(-2.44%)
Feb 11, 2020 1.372 1.409 1.323 1.333 764,369 -0.05(-3.65%)
Feb 10, 2020 1.369 1.388 1.273 1.383 1,832,347 -0.00(-0.12%)
Feb 07, 2020 1.261 1.455 1.180 1.385 6,163,230 +0.16(+13.16%)
Feb 06, 2020 1.248 1.248 1.195 1.224 459,821 -0.01(-0.53%)
Feb 05, 2020 1.248 1.266 1.204 1.230 704,629 +0.01(+0.80%)
Feb 04, 2020 1.229 1.251 1.212 1.221 876,075 +0.03(+2.18%)
Feb 03, 2020 1.168 1.266 1.134 1.195 1,504,153 +0.04(+3.38%)
Jan 31, 2020 1.224 1.224 1.125 1.155 953,057 -0.07(-5.46%)
Jan 30, 2020 1.164 1.248 1.164 1.222 1,897,162 +0.06(+5.03%)
Jan 29, 2020 1.103 1.164 1.103 1.164 719,168 +0.07(+6.72%)
Jan 28, 2020 1.072 1.102 1.059 1.090 352,619 +0.03(+2.60%)
Jan 27, 2020 1.069 1.091 1.055 1.063 322,417 -0.03(-2.83%)
Jan 24, 2020 1.123 1.123 1.061 1.094 550,573 -0.02(-1.90%)
Jan 23, 2020 1.160 1.160 1.098 1.115 852,516 -0.06(-4.73%)
Jan 22, 2020 1.155 1.170 1.142 1.170 479,441 +0.01(+0.84%)
Jan 21, 2020 1.196 1.212 1.142 1.160 549,185 -0.04(-3.39%)
Jan 17, 2020 1.191 1.217 1.177 1.201 944,455 +0.01(+0.82%)
Jan 16, 2020 1.188 1.206 1.178 1.191 1,111,876 +0.00(+0.41%)
Jan 15, 2020 1.115 1.216 1.115 1.186 1,361,158 +0.07(+5.81%)
Jan 14, 2020 1.103 1.165 1.102 1.121 719,801 +0.02(+1.47%)
Jan 13, 2020 1.087 1.126 1.077 1.105 702,227 +0.01(+1.04%)
Jan 10, 2020 1.084 1.110 1.077 1.094 465,775 +0.01(+1.05%)
Jan 09, 2020 1.059 1.128 1.059 1.082 825,221 +0.01(+1.37%)
Jan 08, 2020 1.059 1.074 1.038 1.068 703,953 +0.00(+0.31%)
Jan 07, 2020 1.050 1.077 1.033 1.064 480,658 +0.01(+1.40%)
Jan 06, 2020 1.056 1.060 1.030 1.050 619,807 -0.01(-1.23%)
Jan 03, 2020 1.050 1.072 1.030 1.063 803,739 +0.00(+0.46%)
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.