Skip to main content
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 (%)
Jan 29, 2021 0.9406 0.9585 0.8999 0.9195 1,695,349 -0.01(-1.40%)
Jan 28, 2021 0.9390 0.9577 0.8983 0.9325 3,742,801 -0.00(-0.35%)
Jan 27, 2021 1.017 1.033 0.9309 0.9358 8,978,641 -0.09(-9.16%)
Jan 26, 2021 1.107 1.107 1.019 1.030 1,359,198 -0.08(-7.32%)
Jan 25, 2021 1.121 1.131 1.061 1.112 849,548 -0.00(-0.44%)
Jan 22, 2021 1.084 1.121 1.069 1.116 667,939 +0.03(+3.00%)
Jan 21, 2021 1.090 1.115 1.050 1.084 1,796,123 +0.00(+0.15%)
Jan 20, 2021 1.074 1.116 1.061 1.082 1,100,483 +0.00(+0.45%)
Jan 19, 2021 1.097 1.097 1.059 1.077 600,278 +0.01(+1.38%)
Jan 15, 2021 1.085 1.098 1.027 1.063 2,040,072 -0.02(-1.66%)
Jan 14, 2021 1.042 1.092 1.024 1.081 1,272,323 +0.06(+5.90%)
Jan 13, 2021 1.045 1.055 1.017 1.020 588,991 -0.03(-3.09%)
Jan 12, 2021 1.056 1.079 1.031 1.053 592,819 +0.00(+0.31%)
Jan 11, 2021 0.9927 1.068 0.9797 1.050 1,140,117 +0.05(+5.05%)
Jan 08, 2021 1.009 1.025 0.9862 0.9992 1,603,791 -0.01(-1.13%)
Jan 07, 2021 0.9992 1.027 0.9797 1.011 2,264,142 +0.01(+0.81%)
Jan 06, 2021 0.9764 1.042 0.9740 1.002 2,011,394 +0.03(+2.84%)
Jan 05, 2021 0.9911 1.058 0.9683 0.9748 2,511,992 -0.03(-2.76%)
Jan 04, 2021 1.029 1.045 0.9716 1.002 3,472,135 -0.02(-2.38%)
Dec 31, 2020 1.027 1.027 1.027 1,903,627 -0.00(-0.47%)
Dec 30, 2020 0.9699 1.061 0.9699 1.032 1,903,627 +0.06(+6.55%)
Dec 29, 2020 1.020 1.022 0.9683 0.9683 1,390,512 -0.04(-4.19%)
Dec 28, 2020 1.046 1.063 1.004 1.011 1,496,411 -0.04(-4.02%)
Dec 24, 2020 1.084 1.095 1.035 1.053 540,742 -0.00(-0.31%)
Dec 23, 2020 1.074 1.087 1.043 1.056 1,036,897 -0.01(-0.76%)
Dec 22, 2020 1.131 1.151 1.055 1.064 1,889,795 -0.02(-1.80%)
Dec 21, 2020 1.059 1.103 1.035 1.084 1,525,525 +0.01(+1.06%)
Dec 18, 2020 1.139 1.144 1.069 1.072 2,647,792 -0.05(-4.63%)
Dec 17, 2020 1.115 1.147 1.084 1.125 1,429,322 +0.00(+0.00%)
Dec 16, 2020 1.203 1.208 1.116 1.125 1,861,516 -0.05(-4.43%)
Dec 15, 2020 1.167 1.219 1.115 1.177 2,860,230 -0.01(-0.82%)
Dec 14, 2020 1.012 1.193 1.012 1.186 6,328,531 +0.18(+17.58%)
Dec 11, 2020 1.020 1.023 0.9895 1.009 1,612,394 -0.01(-0.96%)
Dec 10, 2020 0.9488 1.030 0.9471 1.019 2,426,911 +0.08(+8.49%)
Dec 09, 2020 1.009 1.009 0.9211 0.9390 1,142,342 -0.06(-5.64%)
Dec 08, 2020 0.9992 1.021 0.9813 0.9952 680,603 -0.00(-0.24%)
Dec 07, 2020 1.014 1.014 0.9813 0.9976 1,180,618 -0.01(-0.97%)
Dec 04, 2020 0.9553 1.040 0.9536 1.007 2,052,361 +0.08(+8.41%)
Dec 03, 2020 0.9488 0.9488 0.9146 0.9292 1,364,064 -0.01(-1.21%)
Dec 02, 2020 0.9716 0.9748 0.9276 0.9406 2,373,353 -0.03(-3.02%)
Dec 01, 2020 1.033 1.033 0.9602 0.9699 975,160 -0.04(-3.87%)
Nov 30, 2020 0.9683 1.017 0.9455 1.009 1,421,832 +0.04(+4.20%)
Nov 27, 2020 0.9455 0.9716 0.9455 0.9683 363,157 +0.02(+2.59%)
Nov 25, 2020 0.9179 0.9520 0.9179 0.9439 387,122 +0.02(+1.93%)
Nov 24, 2020 0.9292 0.9520 0.9146 0.9260 609,821 -0.00(-0.18%)
Nov 23, 2020 0.9520 0.9520 0.9244 0.9276 439,242 -0.02(-1.89%)
Nov 20, 2020 0.9244 0.9504 0.9195 0.9455 508,174 +0.01(+1.40%)
Nov 19, 2020 0.9488 0.9634 0.9276 0.9325 2,009,809 -0.01(-0.69%)
Nov 18, 2020 0.9520 0.9716 0.9260 0.9390 845,505 -0.00(-0.52%)
Nov 17, 2020 0.9618 0.9639 0.9211 0.9439 1,124,571 -0.03(-3.01%)
Nov 16, 2020 0.9748 0.9887 0.9260 0.9732 2,065,505 +0.01(+1.01%)
Nov 13, 2020 0.9748 1.006 0.9439 0.9634 1,616,081 -0.02(-1.66%)
Nov 12, 2020 0.9683 0.9829 0.9374 0.9797 871,670 +0.02(+2.21%)
Nov 11, 2020 0.9699 0.9764 0.9195 0.9585 1,585,554 -0.01(-1.34%)
Nov 10, 2020 0.8999 0.9813 0.8902 0.9716 1,626,939 +0.07(+8.15%)
Nov 09, 2020 0.9097 0.9439 0.8951 0.8983 1,934,646 -0.00(-0.18%)
Nov 06, 2020 0.9358 0.9439 0.8788 0.8999 651,962 -0.05(-4.82%)
Nov 05, 2020 0.9146 0.9569 0.8902 0.9455 1,562,750 +0.04(+4.50%)
Nov 04, 2020 0.8804 0.9227 0.8593 0.9048 555,508 +0.02(+1.83%)
Nov 03, 2020 0.9097 0.9423 0.8674 0.8886 848,627 -0.01(-1.44%)
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.