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 29, 2019 0.8772 0.8915 0.8576 0.8869 223,670 +0.00(+0.37%)
Nov 27, 2019 0.8674 0.8999 0.8641 0.8837 451,028 +0.01(+1.31%)
Nov 26, 2019 0.8804 0.9162 0.8430 0.8723 683,663 -0.01(-1.11%)
Nov 25, 2019 0.9113 0.9292 0.8755 0.8820 789,421 -0.02(-2.17%)
Nov 22, 2019 0.8560 0.9113 0.8479 0.9016 333,047 +0.05(+5.73%)
Nov 21, 2019 0.8528 0.8658 0.8446 0.8528 200,461 +0.01(+0.96%)
Nov 20, 2019 0.8511 0.8788 0.8365 0.8446 438,818 +0.00(+0.39%)
Nov 19, 2019 0.8593 0.8820 0.8397 0.8414 534,160 -0.01(-0.77%)
Nov 18, 2019 0.8674 0.8934 0.8430 0.8479 918,474 -0.01(-1.51%)
Nov 15, 2019 0.8820 0.8967 0.8593 0.8609 666,710 -0.01(-0.94%)
Nov 14, 2019 0.8641 0.8853 0.8332 0.8690 884,905 +0.01(+1.33%)
Nov 13, 2019 0.8788 0.9016 0.8349 0.8576 364,859 -0.02(-2.23%)
Nov 12, 2019 0.9309 0.9406 0.8772 0.8772 181,720 -0.06(-6.42%)
Nov 11, 2019 0.9260 0.9488 0.9081 0.9374 343,512 +0.01(+1.05%)
Nov 08, 2019 0.8869 0.9276 0.8869 0.9276 446,726 +0.02(+2.52%)
Nov 07, 2019 0.9325 0.9471 0.8902 0.9048 296,836 -0.03(-3.14%)
Nov 06, 2019 0.9488 0.9504 0.9131 0.9341 553,160 -0.01(-1.54%)
Nov 05, 2019 0.9325 0.9716 0.9179 0.9488 679,251 +0.02(+2.46%)
Nov 04, 2019 0.9292 0.9504 0.9162 0.9260 183,999 +0.01(+0.71%)
Nov 01, 2019 0.8837 0.9471 0.8837 0.9195 717,097 +0.03(+3.86%)
Oct 31, 2019 0.8723 0.9032 0.8495 0.8853 511,615 +0.02(+2.06%)
Oct 30, 2019 0.9179 0.9225 0.8674 0.8674 229,090 -0.05(-5.33%)
Oct 29, 2019 0.9032 0.9244 0.9032 0.9162 233,367 +0.02(+1.99%)
Oct 28, 2019 0.9130 0.9390 0.8983 0.8983 444,766 -0.02(-1.78%)
Oct 25, 2019 0.8886 0.9374 0.8710 0.9146 540,742 +0.04(+4.27%)
Oct 24, 2019 0.9016 0.9244 0.8772 0.8772 778,637 -0.03(-3.06%)
Oct 23, 2019 0.8560 0.9195 0.8495 0.9048 957,353 +0.04(+5.10%)
Oct 22, 2019 0.8820 0.9195 0.8495 0.8609 657,444 -0.02(-2.40%)
Oct 21, 2019 0.8723 0.9146 0.8528 0.8820 630,148 +0.01(+0.74%)
Oct 18, 2019 0.9016 0.9455 0.8723 0.8755 922,948 -0.04(-4.10%)
Oct 17, 2019 0.8934 0.9553 0.8918 0.9130 955,036 +0.02(+2.75%)
Oct 16, 2019 0.8739 0.9187 0.8707 0.8886 1,034,414 +0.02(+2.44%)
Oct 15, 2019 0.8625 0.9032 0.8576 0.8674 618,860 +0.01(+0.76%)
Oct 14, 2019 0.8544 0.8845 0.8251 0.8609 991,677 +0.01(+1.34%)
Oct 11, 2019 0.8544 0.8967 0.8283 0.8495 766,870 -0.01(-1.32%)
Oct 10, 2019 0.8544 0.9097 0.8349 0.8609 1,117,474 +0.00(+0.19%)
Oct 09, 2019 0.8869 0.9195 0.8218 0.8593 1,848,287 -0.03(-3.47%)
Oct 08, 2019 0.9276 0.9276 0.8658 0.8902 3,541,995 -0.04(-4.04%)
Oct 07, 2019 0.9309 0.9569 0.8902 0.9276 887,339 -0.01(-0.87%)
Oct 04, 2019 0.9846 1.014 0.9032 0.9358 2,603,550 -0.07(-6.96%)
Oct 03, 2019 0.8300 1.022 0.8194 1.006 5,608,490 +0.20(+24.60%)
Oct 02, 2019 0.7372 0.8528 0.7356 0.8072 3,516,230 +0.07(+9.73%)
Oct 01, 2019 0.7991 0.8300 0.7356 0.7356 1,113,578 -0.06(-7.94%)
Sep 30, 2019 0.8560 0.8560 0.7991 0.7991 464,595 -0.04(-5.21%)
Sep 27, 2019 0.8300 0.8739 0.8218 0.8430 281,431 +0.01(+0.97%)
Sep 26, 2019 0.8772 0.9004 0.8300 0.8349 415,806 -0.04(-4.82%)
Sep 25, 2019 0.8983 0.9097 0.8560 0.8772 497,820 -0.03(-3.06%)
Sep 24, 2019 0.9602 0.9602 0.8999 0.9048 604,795 -0.06(-6.24%)
Sep 23, 2019 0.9406 0.9716 0.9341 0.9650 470,814 +0.01(+1.19%)
Sep 20, 2019 0.9504 0.9766 0.9406 0.9537 267,298 +0.00(+0.00%)
Sep 19, 2019 0.9829 0.9927 0.9537 0.9537 252,225 -0.03(-2.98%)
Sep 18, 2019 0.9862 1.022 0.9618 0.9829 263,120 +0.00(+0.50%)
Sep 17, 2019 1.022 1.033 0.9764 0.9781 256,975 -0.03(-3.38%)
Sep 16, 2019 1.058 1.066 1.012 1.012 479,976 -0.04(-3.86%)
Sep 13, 2019 1.051 1.068 1.038 1.053 78,653 +0.01(+1.09%)
Sep 12, 2019 1.066 1.092 1.029 1.042 461,904 -0.03(-3.18%)
Sep 11, 2019 1.040 1.085 1.030 1.076 245,171 +0.04(+3.44%)
Sep 10, 2019 1.025 1.058 1.015 1.040 488,843 +0.02(+2.08%)
Sep 09, 2019 0.9992 1.053 0.9927 1.019 458,487 +0.01(+1.29%)
Sep 06, 2019 1.006 1.012 0.9813 1.006 307,239 +0.01(+0.65%)
Sep 05, 2019 1.042 1.066 0.9992 0.9992 324,082 -0.03(-2.69%)
Sep 04, 2019 0.9943 1.037 0.9846 1.027 504,291 +0.04(+3.78%)
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.