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 (%)
Aug 31, 2021 0.7323 0.7698 0.7291 0.7453 2,005,212 +0.02(+2.46%)
Aug 30, 2021 0.7584 0.7640 0.7193 0.7274 1,058,613 -0.03(-4.08%)
Aug 27, 2021 0.7079 0.7649 0.7047 0.7584 1,792,406 +0.05(+7.13%)
Aug 26, 2021 0.6998 0.7226 0.6998 0.7079 730,026 +0.00(+0.69%)
Aug 25, 2021 0.6851 0.7112 0.6752 0.7030 1,449,244 +0.02(+2.86%)
Aug 24, 2021 0.6705 0.6835 0.6607 0.6835 925,025 +0.01(+2.19%)
Aug 23, 2021 0.6396 0.6803 0.6396 0.6689 1,362,602 +0.03(+4.58%)
Aug 20, 2021 0.6168 0.6511 0.6054 0.6396 1,304,140 +0.02(+3.97%)
Aug 19, 2021 0.6314 0.6461 0.6152 0.6152 547,009 -0.02(-3.82%)
Aug 18, 2021 0.6379 0.6518 0.6265 0.6396 731,113 +0.00(+0.26%)
Aug 17, 2021 0.6510 0.6542 0.6298 0.6379 877,722 -0.02(-2.49%)
Aug 16, 2021 0.6656 0.6656 0.6493 0.6542 1,072,383 -0.01(-1.95%)
Aug 13, 2021 0.6705 0.6737 0.6607 0.6672 481,813 -0.01(-1.20%)
Aug 12, 2021 0.6803 0.6851 0.6689 0.6754 649,074 -0.01(-0.95%)
Aug 11, 2021 0.6835 0.6965 0.6721 0.6819 663,422 -0.00(-0.71%)
Aug 10, 2021 0.6965 0.7046 0.6754 0.6868 1,106,776 -0.01(-0.94%)
Aug 09, 2021 0.7030 0.7242 0.6933 0.6933 1,181,121 -0.02(-2.52%)
Aug 06, 2021 0.6786 0.7177 0.6692 0.7112 3,292,529 +0.05(+6.85%)
Aug 05, 2021 0.6672 0.6819 0.6379 0.6656 3,071,961 +0.00(+0.49%)
Aug 04, 2021 0.6591 0.6727 0.6534 0.6623 780,948 +0.00(+0.25%)
Aug 03, 2021 0.6803 0.6803 0.6444 0.6607 1,936,581 -0.01(-1.93%)
Aug 02, 2021 0.6705 0.6868 0.6689 0.6737 1,020,914 +0.01(+1.72%)
Jul 30, 2021 0.6737 0.6868 0.6550 0.6623 926,076 -0.02(-2.40%)
Jul 29, 2021 0.6998 0.7112 0.6697 0.6786 1,112,920 -0.02(-3.25%)
Jul 28, 2021 0.6835 0.7112 0.6770 0.7014 1,907,227 +0.03(+4.11%)
Jul 27, 2021 0.6884 0.6965 0.6689 0.6737 804,955 -0.01(-2.13%)
Jul 26, 2021 0.6982 0.7095 0.6770 0.6884 708,617 -0.01(-1.86%)
Jul 23, 2021 0.7250 0.7250 0.6900 0.7014 585,912 -0.01(-1.82%)
Jul 22, 2021 0.7453 0.7529 0.7144 0.7144 568,227 -0.03(-4.36%)
Jul 21, 2021 0.7340 0.7567 0.7340 0.7470 1,116,773 +0.01(+1.77%)
Jul 20, 2021 0.7014 0.7388 0.6933 0.7340 1,879,717 +0.03(+4.64%)
Jul 19, 2021 0.6949 0.7112 0.6835 0.7014 1,225,776 -0.01(-1.37%)
Jul 16, 2021 0.6868 0.7226 0.6835 0.7112 2,133,798 +0.02(+3.55%)
Jul 15, 2021 0.6933 0.7158 0.6754 0.6868 1,242,416 -0.01(-1.63%)
Jul 14, 2021 0.7486 0.7486 0.6933 0.6982 1,431,473 -0.05(-6.74%)
Jul 13, 2021 0.7519 0.7632 0.7315 0.7486 1,433,697 -0.01(-1.08%)
Jul 12, 2021 0.7177 0.7600 0.7144 0.7567 2,695,027 +0.04(+6.16%)
Jul 09, 2021 0.6770 0.7340 0.6721 0.7128 4,604,443 +0.04(+5.29%)
Jul 08, 2021 0.7030 0.7038 0.6672 0.6770 1,222,083 -0.01(-0.95%)
Jul 07, 2021 0.6982 0.7063 0.6803 0.6835 1,236,935 -0.01(-1.41%)
Jul 06, 2021 0.7079 0.7152 0.6819 0.6933 1,011,230 -0.01(-1.84%)
Jul 02, 2021 0.7079 0.7193 0.6868 0.7063 1,095,524 -0.00(-0.23%)
Jul 01, 2021 0.7095 0.7136 0.7030 0.7079 823,046 +0.00(+0.46%)
Jun 30, 2021 0.7323 0.7323 0.6892 0.7047 1,557,994 -0.02(-3.13%)
Jun 29, 2021 0.7470 0.7519 0.7177 0.7274 1,644,470 -0.02(-2.83%)
Jun 28, 2021 0.7486 0.7844 0.7209 0.7486 2,921,924 +0.01(+1.32%)
Jun 25, 2021 0.6998 0.7860 0.6786 0.7388 26,810,758 +0.05(+6.57%)
Jun 24, 2021 0.6900 0.7079 0.6754 0.6933 2,037,417 +0.00(+0.71%)
Jun 23, 2021 0.6835 0.6949 0.6770 0.6884 1,138,974 +0.00(+0.00%)
Jun 22, 2021 0.6786 0.6933 0.6689 0.6884 1,437,753 +0.01(+1.20%)
Jun 21, 2021 0.7079 0.7161 0.6737 0.6803 1,832,654 -0.02(-3.46%)
Jun 18, 2021 0.7209 0.7209 0.6982 0.7047 1,545,041 -0.02(-2.26%)
Jun 17, 2021 0.6998 0.7274 0.6982 0.7209 1,002,332 +0.02(+2.31%)
Jun 16, 2021 0.6965 0.7144 0.6851 0.7047 1,398,395 +0.01(+1.17%)
Jun 15, 2021 0.7307 0.7307 0.6900 0.6965 1,325,635 -0.03(-4.25%)
Jun 14, 2021 0.7356 0.7535 0.7226 0.7274 801,686 -0.00(-0.67%)
Jun 11, 2021 0.7405 0.7405 0.7193 0.7323 629,946 -0.01(-1.53%)
Jun 10, 2021 0.7453 0.7632 0.7274 0.7437 969,089 +0.00(+0.44%)
Jun 09, 2021 0.7177 0.7453 0.7152 0.7405 1,365,613 +0.03(+4.12%)
Jun 08, 2021 0.7047 0.7242 0.6884 0.7112 1,352,156 +0.01(+1.39%)
Jun 07, 2021 0.6868 0.7095 0.6770 0.7014 1,232,836 +0.02(+2.62%)
Jun 04, 2021 0.6916 0.6916 0.6737 0.6835 1,249,458 -0.00(-0.24%)
Jun 03, 2021 0.6868 0.6908 0.6705 0.6851 1,491,243 -0.00(-0.71%)
Jun 02, 2021 0.7047 0.7047 0.6835 0.6900 963,030 -0.02(-2.30%)
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.