Catalyst Bio (NQ: CBIO )

1.250 USD -0.100 (-7.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.330 1.340 1.240 1.250 671,314 -0.10(-7.41%)
Nov 24, 2021 1.320 1.380 1.300 1.350 739,955 +0.03(+2.27%)
Nov 23, 2021 1.290 1.345 1.250 1.320 993,891 +0.04(+3.13%)
Nov 22, 2021 1.290 1.340 1.270 1.280 974,958 -0.03(-2.29%)
Nov 19, 2021 1.330 1.370 1.300 1.310 1,097,303 -0.03(-2.24%)
Nov 18, 2021 1.470 1.335 1.290 1.340 1,543,844 -0.10(-6.94%)
Nov 17, 2021 1.530 1.570 1.420 1.440 1,549,744 -0.10(-6.49%)
Nov 16, 2021 1.630 1.690 1.540 1.540 1,238,608 -0.13(-7.78%)
Nov 15, 2021 1.760 1.780 1.660 1.670 1,480,973 -0.04(-2.34%)
Nov 12, 2021 2.000 2.050 1.660 1.710 6,025,325 -1.23(-41.84%)
Nov 11, 2021 3.080 3.100 2.920 2.940 201,861 -0.11(-3.61%)
Nov 10, 2021 3.010 3.050 392,389 +0.00(+0.16%)
Nov 09, 2021 3.110 3.130 3.020 3.045 205,248 -0.08(-2.72%)
Nov 08, 2021 3.100 3.210 3.090 3.130 199,894 +0.04(+1.29%)
Nov 05, 2021 3.200 3.249 2.990 3.090 360,088 -0.10(-3.13%)
Nov 04, 2021 3.280 3.350 3.170 3.190 200,696 -0.10(-3.04%)
Nov 03, 2021 3.300 3.360 3.225 3.290 184,079 +0.03(+0.92%)
Nov 02, 2021 3.350 3.380 3.180 3.260 125,427 -0.04(-1.21%)
Nov 01, 2021 3.300 3.370 3.290 3.300 117,662 +0.01(+0.30%)
Oct 29, 2021 3.350 3.393 3.260 3.290 144,497 -0.05(-1.50%)
Oct 28, 2021 3.190 3.430 3.160 3.340 934,876 +0.16(+5.03%)
Oct 27, 2021 3.270 3.400 3.180 3.180 221,167 -0.10(-3.05%)
Oct 26, 2021 3.450 3.280 345,481 -0.14(-4.09%)
Oct 25, 2021 3.520 3.560 3.270 3.420 427,700 -0.05(-1.44%)
Oct 22, 2021 3.540 3.720 3.470 264,846 -0.05(-1.42%)
Oct 21, 2021 3.510 3.720 3.505 3.520 391,790 +0.01(+0.28%)
Oct 20, 2021 3.720 3.750 3.250 3.510 1,897,781 -0.20(-5.39%)
Oct 19, 2021 3.950 3.955 3.650 3.710 262,162 -0.21(-5.36%)
Oct 18, 2021 4.000 4.000 3.830 3.920 341,894 -0.08(-2.00%)
Oct 15, 2021 4.190 4.190 3.970 4.000 104,960 -0.16(-3.85%)
Oct 14, 2021 4.100 4.210 4.080 4.160 338,811 +0.06(+1.46%)
Oct 13, 2021 4.100 4.150 3.940 4.100 173,972 +0.04(+0.99%)
Oct 12, 2021 3.930 4.110 3.830 4.060 207,253 +0.16(+4.10%)
Oct 11, 2021 3.860 3.950 3.810 3.900 161,569 +0.05(+1.30%)
Oct 08, 2021 3.870 3.900 3.790 3.850 143,162 +0.00(+0.00%)
Oct 07, 2021 3.800 3.860 3.737 3.850 229,602 +0.08(+2.12%)
Oct 06, 2021 3.700 3.770 3.590 3.770 411,705 +0.07(+1.89%)
Oct 05, 2021 3.910 3.930 3.680 3.700 216,788 -0.16(-4.15%)
Oct 04, 2021 4.020 4.070 3.830 3.860 289,481 -0.20(-4.93%)
Oct 01, 2021 4.110 4.150 4.000 4.060 197,939 -0.05(-1.22%)
Sep 30, 2021 4.180 4.180 4.085 4.110 183,117 -0.01(-0.24%)
Sep 29, 2021 4.500 4.500 4.050 4.120 374,709 -0.38(-8.44%)
Sep 28, 2021 4.560 4.670 4.460 4.500 373,524 -0.13(-2.81%)
Sep 27, 2021 4.770 5.200 4.600 4.630 1,528,334 -0.11(-2.32%)
Sep 24, 2021 4.880 4.950 4.730 4.740 160,483 -0.14(-2.87%)
Sep 23, 2021 4.820 4.910 4.770 4.880 134,851 +0.09(+1.99%)
Sep 22, 2021 4.870 4.920 4.770 4.785 153,036 -0.08(-1.75%)
Sep 21, 2021 4.920 5.020 4.870 4.870 173,578 -0.03(-0.61%)
Sep 20, 2021 4.760 5.050 4.630 4.900 363,669 -0.28(-5.41%)
Sep 17, 2021 4.990 5.200 4.910 5.180 864,341 +0.19(+3.81%)
Sep 16, 2021 5.050 5.050 4.860 4.990 445,949 -0.07(-1.38%)
Sep 15, 2021 4.780 5.180 4.760 5.060 740,354 +0.27(+5.64%)
Sep 14, 2021 4.750 5.000 4.630 4.790 389,632 +0.03(+0.63%)
Sep 13, 2021 4.650 4.770 4.490 4.760 304,427 +0.11(+2.37%)
Sep 10, 2021 4.720 4.840 4.530 4.650 1,700,721 +0.27(+6.16%)
Sep 09, 2021 4.220 4.490 4.200 4.380 698,240 +0.13(+3.06%)
Sep 08, 2021 4.320 4.400 4.180 4.250 106,635 -0.09(-2.07%)
Sep 07, 2021 4.450 4.510 4.340 4.340 101,116 -0.15(-3.34%)
Sep 03, 2021 4.730 4.730 4.490 4.490 170,564 -0.26(-5.47%)
Sep 02, 2021 4.880 4.910 4.520 4.750 166,092 -0.07(-1.45%)
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.