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 (%)
Aug 31, 2023 0.5700 0.5900 0.5500 0.5597 254,858 -0.00(-0.09%)
Aug 30, 2023 0.5610 0.6000 0.5600 0.5602 303,966 -0.02(-4.08%)
Aug 29, 2023 0.6150 0.6159 0.5700 0.5840 388,439 +0.00(+0.57%)
Aug 28, 2023 0.6164 0.6600 0.5600 0.5807 890,222 -0.01(-1.81%)
Aug 25, 2023 0.5990 0.6130 0.5401 0.5914 961,532 +0.07(+13.73%)
Aug 24, 2023 0.6900 0.6850 0.5150 0.5200 962,651 -0.13(-19.75%)
Aug 23, 2023 0.6100 0.7400 0.5980 0.6480 1,635,823 +0.07(+11.72%)
Aug 22, 2023 0.5900 0.6000 0.5600 0.5800 611,344 +0.04(+6.99%)
Aug 21, 2023 0.5890 0.6050 0.5300 0.5421 1,791,821 -0.00(-0.02%)
Aug 18, 2023 0.5000 0.5599 0.4882 0.5422 1,204,695 +0.06(+12.96%)
Aug 17, 2023 0.4741 0.5347 0.4500 0.4800 1,297,467 +0.04(+9.34%)
Aug 16, 2023 0.3800 0.4485 0.3800 0.4390 966,931 +0.07(+18.65%)
Aug 15, 2023 0.3600 0.3800 0.3600 0.3700 329,341 +0.02(+5.99%)
Aug 14, 2023 0.3400 0.3699 0.3300 0.3491 158,568 +0.01(+4.02%)
Aug 11, 2023 0.3400 0.3440 0.3200 0.3356 87,712 -0.00(-1.24%)
Aug 10, 2023 0.3410 0.3500 0.3249 0.3398 181,799 -0.00(-0.64%)
Aug 09, 2023 0.3300 0.3600 0.3300 0.3420 118,980 +0.00(+0.59%)
Aug 08, 2023 0.3440 0.3560 0.3300 0.3400 99,698 -0.01(-2.86%)
Aug 07, 2023 0.3438 0.3705 0.3300 0.3500 145,400 +0.02(+5.45%)
Aug 04, 2023 0.3790 0.3840 0.3302 0.3319 321,056 -0.03(-7.81%)
Aug 03, 2023 0.3500 0.3700 0.3500 0.3600 146,059 +0.01(+2.86%)
Aug 02, 2023 0.3630 0.3630 0.3433 0.3500 150,523 -0.01(-3.05%)
Aug 01, 2023 0.3800 0.3890 0.3610 0.3610 172,916 -0.02(-4.75%)
Jul 31, 2023 0.3800 0.3900 0.3700 0.3790 134,361 +0.00(+1.09%)
Jul 28, 2023 0.3700 0.3834 0.3700 0.3749 152,350 +0.01(+3.71%)
Jul 27, 2023 0.3600 0.3700 0.3600 0.3615 135,576 -0.00(-0.96%)
Jul 26, 2023 0.3600 0.3700 0.3587 0.3650 106,355 +0.00(+1.16%)
Jul 25, 2023 0.4090 0.4100 0.3579 0.3608 662,955 -0.04(-11.02%)
Jul 24, 2023 0.4300 0.4400 0.4016 0.4055 312,075 -0.03(-6.35%)
Jul 21, 2023 0.4200 0.4600 0.4100 0.4330 572,784 +0.02(+5.30%)
Jul 20, 2023 0.3887 0.4150 0.3887 0.4112 381,440 +0.04(+11.59%)
Jul 19, 2023 0.4570 0.4800 0.3562 0.3685 1,176,391 -0.08(-17.19%)
Jul 18, 2023 0.4370 0.4600 0.4200 0.4450 790,302 +0.04(+8.78%)
Jul 17, 2023 0.3940 0.4100 0.3901 0.4091 514,744 +0.03(+7.66%)
Jul 14, 2023 0.3540 0.3850 0.3523 0.3800 357,935 +0.03(+8.54%)
Jul 13, 2023 0.3500 0.3590 0.3500 0.3501 133,433 +0.01(+2.34%)
Jul 12, 2023 0.3430 0.3500 0.3400 0.3421 168,577 -0.01(-3.53%)
Jul 11, 2023 0.3400 0.3590 0.3430 0.3546 181,686 -0.00(-0.14%)
Jul 10, 2023 0.3600 0.3678 0.3502 0.3551 212,368 +0.01(+1.43%)
Jul 07, 2023 0.3470 0.3580 0.3400 0.3501 200,366 +0.01(+2.97%)
Jul 06, 2023 0.3400 0.3489 0.3200 0.3400 230,721 +0.00(+0.59%)
Jul 05, 2023 0.3500 0.3600 0.3300 0.3380 361,265 -0.01(-3.43%)
Jul 03, 2023 0.3680 0.3700 0.3401 0.3500 249,849 -0.00(-0.46%)
Jun 30, 2023 0.3500 0.3600 0.3438 0.3516 231,108 +0.01(+4.02%)
Jun 29, 2023 0.3500 0.3600 0.3350 0.3380 258,214 -0.00(-1.31%)
Jun 28, 2023 0.3400 0.3510 0.3317 0.3425 424,788 +0.02(+4.80%)
Jun 27, 2023 0.3122 0.3400 0.3122 0.3268 529,539 +0.01(+4.71%)
Jun 26, 2023 0.3000 0.3305 0.2900 0.3121 341,324 +0.02(+5.30%)
Jun 23, 2023 0.3000 0.3179 0.2900 0.2964 767,125 -0.02(-6.79%)
Jun 22, 2023 0.3500 0.3689 0.3100 0.3180 1,685,498 -0.03(-8.88%)
Jun 21, 2023 0.3100 0.4980 0.3000 0.3490 16,159,875 +0.06(+19.73%)
Jun 20, 2023 0.2890 0.2977 0.2700 0.2915 1,132,699 +0.03(+12.12%)
Jun 16, 2023 0.2700 0.2772 0.2600 0.2600 595,593 +0.01(+4.75%)
Jun 15, 2023 0.2400 0.2600 0.2400 0.2482 333,716 +0.02(+7.91%)
Jun 14, 2023 0.2400 0.2400 0.2280 0.2300 199,171 +0.00(+0.39%)
Jun 13, 2023 0.2400 0.2400 0.2270 0.2291 121,717 +0.00(+1.46%)
Jun 12, 2023 0.2400 0.2400 0.2221 0.2258 121,207 -0.00(-0.40%)
Jun 09, 2023 0.2300 0.2399 0.2206 0.2267 63,883 +0.00(+0.93%)
Jun 08, 2023 0.2500 0.2500 0.2242 0.2246 199,234 -0.02(-6.49%)
Jun 07, 2023 0.2352 0.2492 0.2352 0.2402 96,947 +0.01(+2.83%)
Jun 06, 2023 0.2500 0.2500 0.2301 0.2336 103,268 -0.01(-2.67%)
Jun 05, 2023 0.2500 0.2500 0.2311 0.2400 173,600 +0.01(+3.90%)
Jun 02, 2023 0.2200 0.2400 0.2200 0.2310 350,906 +0.02(+8.60%)
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.