Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Bio (NQ: CBIO )

N/A 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 (%)
Jun 30, 2021 4.500 4.500 4.235 4.330 253,547 -0.14(-3.13%)
Jun 29, 2021 4.590 4.620 4.410 4.470 267,620 -0.13(-2.83%)
Jun 28, 2021 4.600 4.820 4.430 4.600 475,512 +0.06(+1.32%)
Jun 25, 2021 4.300 4.830 4.170 4.540 4,363,165 +0.28(+6.57%)
Jun 24, 2021 4.240 4.350 4.150 4.260 331,568 +0.03(+0.71%)
Jun 23, 2021 4.200 4.270 4.160 4.230 185,356 +0.00(+0.00%)
Jun 22, 2021 4.170 4.260 4.110 4.230 233,979 +0.05(+1.20%)
Jun 21, 2021 4.350 4.400 4.140 4.180 298,245 -0.15(-3.46%)
Jun 18, 2021 4.430 4.430 4.290 4.330 251,439 -0.10(-2.26%)
Jun 17, 2021 4.300 4.470 4.290 4.430 163,119 +0.10(+2.31%)
Jun 16, 2021 4.280 4.390 4.210 4.330 227,574 +0.05(+1.17%)
Jun 15, 2021 4.490 4.490 4.240 4.280 215,733 -0.19(-4.25%)
Jun 14, 2021 4.520 4.630 4.440 4.470 130,466 -0.03(-0.67%)
Jun 11, 2021 4.550 4.550 4.420 4.500 102,517 -0.07(-1.53%)
Jun 10, 2021 4.580 4.690 4.470 4.570 157,709 +0.02(+0.44%)
Jun 09, 2021 4.410 4.580 4.395 4.550 222,239 +0.18(+4.12%)
Jun 08, 2021 4.330 4.450 4.230 4.370 220,049 +0.06(+1.39%)
Jun 07, 2021 4.220 4.360 4.160 4.310 200,631 +0.11(+2.62%)
Jun 04, 2021 4.250 4.250 4.140 4.200 203,336 -0.01(-0.24%)
Jun 03, 2021 4.220 4.245 4.120 4.210 242,684 -0.03(-0.71%)
Jun 02, 2021 4.330 4.330 4.200 4.240 156,723 -0.10(-2.30%)
Jun 01, 2021 4.270 4.350 4.220 4.340 176,937 +0.07(+1.64%)
May 28, 2021 4.320 4.375 4.210 4.270 149,257 -0.04(-0.93%)
May 27, 2021 4.200 4.320 4.160 4.310 189,038 +0.15(+3.61%)
May 26, 2021 4.100 4.250 4.070 4.160 164,852 +0.06(+1.46%)
May 25, 2021 4.160 4.200 4.060 4.100 170,788 -0.05(-1.20%)
May 24, 2021 4.260 4.301 4.067 4.150 161,323 -0.10(-2.35%)
May 21, 2021 4.370 4.390 4.230 4.250 186,122 -0.06(-1.39%)
May 20, 2021 4.250 4.310 4.160 4.310 158,973 +0.06(+1.41%)
May 19, 2021 4.320 4.315 4.110 4.250 292,364 -0.08(-1.85%)
May 18, 2021 4.200 4.470 4.200 4.330 194,442 +0.16(+3.84%)
May 17, 2021 4.150 4.280 4.120 4.170 203,653 -0.01(-0.24%)
May 14, 2021 4.270 4.270 4.140 4.180 292,794 -0.08(-1.88%)
May 13, 2021 4.360 4.410 4.220 4.260 161,701 -0.06(-1.39%)
May 12, 2021 4.470 4.470 4.290 4.320 185,115 -0.07(-1.59%)
May 11, 2021 4.420 4.520 4.360 4.390 211,476 -0.12(-2.66%)
May 10, 2021 4.500 4.530 4.430 4.510 258,394 +0.00(+0.00%)
May 07, 2021 4.540 4.580 4.430 4.510 329,489 -0.02(-0.44%)
May 06, 2021 4.610 4.610 4.430 4.530 312,641 -0.11(-2.37%)
May 05, 2021 4.750 4.860 4.610 4.640 228,080 -0.08(-1.69%)
May 04, 2021 4.990 4.990 4.710 4.720 241,166 -0.27(-5.41%)
May 03, 2021 5.080 5.100 4.950 4.990 202,641 -0.05(-0.99%)
Apr 30, 2021 5.120 5.180 4.930 5.040 370,100 -0.16(-3.08%)
Apr 29, 2021 5.200 5.470 5.070 5.200 393,940 +0.07(+1.36%)
Apr 28, 2021 5.040 5.250 5.000 5.130 419,123 +0.18(+3.64%)
Apr 27, 2021 5.080 5.130 4.900 4.950 210,733 -0.09(-1.79%)
Apr 26, 2021 5.130 5.180 4.970 5.040 401,059 -0.07(-1.37%)
Apr 23, 2021 4.890 5.170 4.885 5.110 507,600 +0.28(+5.80%)
Apr 22, 2021 5.090 5.110 4.730 4.830 892,592 -0.15(-3.01%)
Apr 21, 2021 4.540 5.120 4.530 4.980 848,299 +0.43(+9.45%)
Apr 20, 2021 4.550 4.720 4.500 4.550 273,708 +0.00(+0.00%)
Apr 19, 2021 4.710 4.780 4.490 4.550 240,340 -0.19(-4.01%)
Apr 16, 2021 4.830 4.840 4.610 4.740 239,900 -0.07(-1.46%)
Apr 15, 2021 5.050 5.050 4.790 4.810 268,928 -0.19(-3.80%)
Apr 14, 2021 5.010 5.200 4.980 5.000 175,624 +0.00(+0.00%)
Apr 13, 2021 5.040 5.080 4.910 5.000 357,291 -0.05(-0.99%)
Apr 12, 2021 5.080 5.150 5.010 5.050 196,827 -0.06(-1.17%)
Apr 09, 2021 5.150 5.230 5.050 5.110 227,000 -0.06(-1.16%)
Apr 08, 2021 5.080 5.170 4.985 5.170 233,668 +0.11(+2.17%)
Apr 07, 2021 5.030 5.180 5.000 5.060 261,480 -0.02(-0.39%)
Apr 06, 2021 5.180 5.240 5.070 5.080 155,112 -0.11(-2.12%)
Apr 05, 2021 5.360 5.360 5.040 5.190 174,484 -0.14(-2.63%)
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.