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 (%)
Nov 30, 2017 1.129 1.193 1.098 1.138 2,113,404 +0.03(+2.64%)
Nov 29, 2017 1.058 1.130 1.019 1.108 1,037,751 +0.07(+6.57%)
Nov 28, 2017 1.118 1.152 0.9766 1.040 3,123,553 -0.07(-5.89%)
Nov 27, 2017 1.084 1.133 1.066 1.105 2,345,696 +0.04(+3.66%)
Nov 24, 2017 1.027 1.088 1.004 1.066 1,109,111 +0.06(+5.65%)
Nov 22, 2017 1.006 1.082 0.9862 1.009 2,101,016 +0.00(+0.00%)
Nov 21, 2017 0.9927 1.058 0.9211 1.009 2,786,234 +0.02(+1.64%)
Nov 20, 2017 0.9358 1.015 0.8869 0.9927 3,731,697 +0.03(+2.87%)
Nov 17, 2017 0.8218 1.512 0.8218 0.9650 24,215,688 +0.15(+18.84%)
Nov 16, 2017 0.7974 0.8282 0.7971 0.8121 686,263 +0.02(+2.04%)
Nov 15, 2017 0.7616 0.8170 0.7570 0.7958 339,960 +0.03(+3.60%)
Nov 14, 2017 0.8104 0.8104 0.7551 0.7681 438,597 -0.04(-5.41%)
Nov 13, 2017 0.7698 0.8414 0.7616 0.8121 700,058 +0.05(+6.40%)
Nov 10, 2017 0.7600 0.7811 0.7535 0.7632 125,194 -0.00(-0.64%)
Nov 09, 2017 0.7437 0.7811 0.7405 0.7681 295,159 +0.02(+3.06%)
Nov 08, 2017 0.7649 0.7909 0.7453 0.7453 268,251 -0.03(-3.38%)
Nov 07, 2017 0.7974 0.7974 0.7632 0.7714 156,335 -0.02(-2.67%)
Nov 06, 2017 0.7584 0.7942 0.7307 0.7925 264,115 +0.03(+4.51%)
Nov 03, 2017 0.7632 0.8121 0.7250 0.7584 253,712 +0.02(+3.10%)
Nov 02, 2017 0.7744 0.7744 0.7161 0.7356 341,662 -0.03(-4.03%)
Nov 01, 2017 0.8081 0.8121 0.7406 0.7665 281,493 -0.04(-4.46%)
Oct 31, 2017 0.8023 0.8137 0.7763 0.8023 246,836 +0.02(+2.49%)
Oct 30, 2017 0.7616 0.7991 0.7453 0.7828 323,793 +0.02(+2.56%)
Oct 27, 2017 0.7584 0.7746 0.7340 0.7632 385,051 +0.01(+0.86%)
Oct 26, 2017 0.7616 0.7730 0.6759 0.7567 1,046,606 -0.01(-1.48%)
Oct 25, 2017 0.7730 0.7832 0.7486 0.7681 546,364 -0.02(-2.28%)
Oct 24, 2017 0.8251 0.8430 0.7811 0.7860 672,511 -0.01(-1.43%)
Oct 23, 2017 0.8186 0.8186 0.7665 0.7974 451,101 -0.02(-2.58%)
Oct 20, 2017 0.8072 0.8251 0.7828 0.8186 408,561 +0.01(+1.00%)
Oct 19, 2017 0.8170 0.8363 0.7925 0.8104 327,112 -0.01(-0.70%)
Oct 18, 2017 0.7649 0.8430 0.7584 0.8161 794,442 +0.04(+5.58%)
Oct 17, 2017 0.7649 0.8137 0.7649 0.7730 225,765 -0.00(-0.42%)
Oct 16, 2017 0.7811 0.8072 0.7486 0.7763 1,039,582 -0.03(-3.83%)
Oct 13, 2017 0.8462 0.8544 0.7974 0.8072 554,918 -0.04(-4.62%)
Oct 12, 2017 0.8707 0.8788 0.8446 0.8462 309,175 -0.03(-3.35%)
Oct 11, 2017 0.8918 0.8381 0.8755 425,693 +0.01(+0.75%)
Oct 10, 2017 0.9048 0.9048 0.8430 0.8690 834,364 -0.03(-3.78%)
Oct 09, 2017 0.9341 0.9423 0.8690 0.9032 660,977 -0.02(-2.63%)
Oct 06, 2017 0.9097 0.9423 0.8918 0.9276 934,973 +0.03(+3.26%)
Oct 05, 2017 0.8869 0.9160 0.8804 0.8983 1,188,114 +0.02(+2.22%)
Oct 04, 2017 0.8462 0.8902 0.8316 0.8788 1,216,036 +0.02(+2.86%)
Oct 03, 2017 0.8349 0.8544 0.7909 0.8544 1,097,454 +0.03(+3.55%)
Oct 02, 2017 0.8251 0.8511 0.8202 0.8251 1,177,017 +0.00(+0.20%)
Sep 29, 2017 0.8170 0.8332 0.7797 0.8235 712,667 +0.01(+1.40%)
Sep 28, 2017 0.8218 0.8218 0.7730 0.8121 671,030 +0.00(+0.40%)
Sep 27, 2017 0.7974 0.8355 0.7567 0.8088 1,031,674 +0.00(+0.40%)
Sep 26, 2017 0.8235 0.8363 0.7226 0.8056 2,823,011 -0.02(-2.94%)
Sep 25, 2017 0.8283 0.8365 0.7730 0.8300 3,691,922 +0.05(+5.81%)
Sep 22, 2017 0.7258 0.7847 0.7249 0.7844 2,132,354 +0.07(+9.05%)
Sep 21, 2017 0.6884 0.7453 0.6846 0.7193 1,304,859 +0.03(+4.74%)
Sep 20, 2017 0.6575 0.6898 0.6526 0.6868 786,017 +0.02(+3.69%)
Sep 19, 2017 0.6770 0.6820 0.6184 0.6623 609,766 -0.00(-0.73%)
Sep 18, 2017 0.6379 0.6835 0.6347 0.6672 968,948 +0.02(+3.80%)
Sep 15, 2017 0.6347 0.6916 0.6298 0.6428 2,647,860 +0.01(+2.07%)
Sep 14, 2017 0.6233 0.6510 0.6184 0.6298 1,322,224 +0.01(+2.38%)
Sep 13, 2017 0.5940 0.6313 0.5879 0.6152 1,643,653 +0.03(+4.42%)
Sep 12, 2017 0.5826 0.5972 0.5647 0.5891 785,003 +0.01(+2.55%)
Sep 11, 2017 0.5582 0.5941 0.5549 0.5745 1,830,743 -0.00(-0.28%)
Sep 08, 2017 0.5728 0.5875 0.5323 0.5761 3,382,968 +0.00(+0.28%)
Sep 07, 2017 0.6103 0.6493 0.5745 0.5745 5,309,540 -0.04(-6.61%)
Sep 06, 2017 0.5859 0.7714 0.5696 0.6152 53,598,436 +0.06(+11.50%)
Sep 05, 2017 0.5468 0.5572 0.5370 0.5517 255,721 +0.01(+2.11%)
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.