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%)
Sep 01, 2017 0.5387 0.5501 0.5269 0.5403 223,449 -0.00(-0.90%)
Aug 31, 2017 0.5631 0.5680 0.5435 0.5452 231,247 -0.02(-3.46%)
Aug 30, 2017 0.5533 0.5663 0.5354 0.5647 183,495 +0.01(+1.46%)
Aug 29, 2017 0.5598 0.5696 0.5338 0.5566 105,340 -0.00(-0.29%)
Aug 28, 2017 0.5501 0.5696 0.5501 0.5582 618,295 +0.00(+0.88%)
Aug 25, 2017 0.5322 0.5549 0.5289 0.5533 126,066 +0.03(+5.59%)
Aug 24, 2017 0.5256 0.5566 0.5061 0.5240 389,340 +0.00(+0.94%)
Aug 23, 2017 0.5427 0.5859 0.5070 0.5191 1,040,025 -0.02(-4.20%)
Aug 22, 2017 0.5452 0.5549 0.5370 0.5419 230,061 -0.01(-1.19%)
Aug 21, 2017 0.5446 0.5501 0.5289 0.5484 274,672 +0.01(+1.51%)
Aug 18, 2017 0.5403 0.5533 0.5354 0.5403 131,332 -0.00(-0.60%)
Aug 17, 2017 0.5549 0.5657 0.5413 0.5435 164,299 -0.01(-2.62%)
Aug 16, 2017 0.5468 0.5712 0.5388 0.5582 449,147 +0.01(+2.08%)
Aug 15, 2017 0.5403 0.5517 0.5403 0.5468 98,537 -0.01(-1.75%)
Aug 14, 2017 0.5517 0.5663 0.5501 0.5566 128,481 +0.00(+0.29%)
Aug 11, 2017 0.5566 0.5745 0.5322 0.5549 441,165 -0.00(-0.29%)
Aug 10, 2017 0.6021 0.6021 0.5525 0.5566 422,596 -0.04(-7.32%)
Aug 09, 2017 0.6152 0.6152 0.5924 0.6005 319,283 -0.01(-1.60%)
Aug 08, 2017 0.6038 0.6379 0.6021 0.6103 360,244 +0.01(+1.35%)
Aug 07, 2017 0.6184 0.6347 0.6021 0.6021 329,711 -0.03(-4.39%)
Aug 04, 2017 0.6412 0.5920 0.6298 467,772 +0.02(+4.03%)
Aug 03, 2017 0.6363 0.6427 0.5728 0.6054 711,899 -0.03(-4.86%)
Aug 02, 2017 0.6558 0.6558 0.6298 0.6363 173,867 -0.02(-2.49%)
Aug 01, 2017 0.6672 0.6672 0.6217 0.6526 1,109,234 -0.02(-2.91%)
Jul 31, 2017 0.6656 0.6754 0.6510 0.6721 314,902 +0.01(+1.23%)
Jul 28, 2017 0.6640 0.6916 0.6510 0.6640 358,290 +0.00(+0.49%)
Jul 27, 2017 0.6900 0.6900 0.6575 0.6607 488,787 -0.02(-3.10%)
Jul 26, 2017 0.6965 0.7001 0.6786 0.6819 442,050 -0.02(-3.01%)
Jul 25, 2017 0.6965 0.7030 0.6883 0.7030 432,108 +0.01(+1.17%)
Jul 24, 2017 0.6916 0.7030 0.6859 0.6949 356,533 -0.00(-0.23%)
Jul 21, 2017 0.6803 0.7095 0.6721 0.6965 1,227,158 +0.01(+1.42%)
Jul 20, 2017 0.7209 0.7307 0.6835 0.6868 1,460,661 -0.03(-4.31%)
Jul 19, 2017 0.7307 0.7372 0.7177 0.7177 297,543 -0.01(-1.56%)
Jul 18, 2017 0.7323 0.7447 0.7242 0.7291 276,909 -0.01(-0.89%)
Jul 17, 2017 0.7274 0.7464 0.7274 0.7356 438,781 +0.00(+0.00%)
Jul 14, 2017 0.7177 0.7437 0.7161 0.7356 329,895 +0.02(+2.73%)
Jul 13, 2017 0.7340 0.7349 0.7014 0.7161 805,195 -0.02(-2.65%)
Jul 12, 2017 0.7535 0.7592 0.7190 0.7356 1,095,647 -0.02(-2.38%)
Jul 11, 2017 0.7519 0.7632 0.7408 0.7535 308,806 +0.00(+0.22%)
Jul 10, 2017 0.7421 0.7632 0.7340 0.7519 608,488 +0.00(+0.22%)
Jul 07, 2017 0.7600 0.7632 0.7340 0.7502 453,018 -0.00(-0.65%)
Jul 06, 2017 0.7877 0.7893 0.7258 0.7551 3,031,277 +0.00(+0.48%)
Jul 05, 2017 0.7698 0.7714 0.7421 0.7515 660,307 -0.02(-2.37%)
Jul 03, 2017 0.7551 0.7714 0.7421 0.7698 490,115 +0.01(+1.72%)
Jun 30, 2017 0.7453 0.7600 0.7307 0.7567 777,052 +0.00(+0.43%)
Jun 29, 2017 0.7470 0.7535 0.7242 0.7535 942,955 +0.00(+0.65%)
Jun 28, 2017 0.7340 0.7486 0.7177 0.7486 1,423,319 +0.02(+2.91%)
Jun 27, 2017 0.7307 0.7458 0.7112 0.7274 1,476,784 -0.01(-1.54%)
Jun 26, 2017 0.7844 0.8202 0.7258 0.7388 14,280,542 +0.00(+0.22%)
Jun 23, 2017 0.7258 0.7372 0.7063 0.7372 449,037 +0.00(+0.44%)
Jun 22, 2017 0.7079 0.7464 0.7047 0.7340 1,807,006 +0.02(+2.97%)
Jun 21, 2017 0.6998 0.7209 0.6998 0.7128 563,262 +0.01(+1.39%)
Jun 20, 2017 0.7063 0.7128 0.6965 0.7030 662,648 -0.01(-0.92%)
Jun 19, 2017 0.7161 0.7161 0.6965 0.7095 266,555 -0.01(-1.36%)
Jun 16, 2017 0.6998 0.7193 0.6900 0.7193 828,865 +0.02(+2.55%)
Jun 15, 2017 0.7047 0.7112 0.6884 0.7014 693,796 -0.01(-1.15%)
Jun 14, 2017 0.6982 0.7323 0.6965 0.7095 954,354 +0.01(+0.93%)
Jun 13, 2017 0.7095 0.7161 0.6916 0.7030 1,346,779 -0.01(-1.37%)
Jun 12, 2017 0.7193 0.7649 0.7014 0.7128 3,448,994 +0.01(+2.10%)
Jun 09, 2017 0.6982 0.7030 0.6754 0.6982 811,082 -0.00(-0.69%)
Jun 08, 2017 0.6965 0.7144 0.6884 0.7030 794,528 +0.00(+0.47%)
Jun 07, 2017 0.6965 0.7103 0.6884 0.6998 818,081 +0.00(+0.47%)
Jun 06, 2017 0.7014 0.7144 0.6884 0.6965 2,170,053 +0.02(+2.64%)
Jun 05, 2017 0.6949 0.7112 0.6623 0.6786 2,033,435 -0.02(-3.47%)
Jun 02, 2017 0.7079 0.7209 0.6786 0.7030 2,088,278 -0.01(-1.14%)
Jun 01, 2017 0.7405 0.7551 0.6949 0.7112 7,261,428 -0.06(-7.61%)
May 31, 2017 0.7340 0.8544 0.7081 0.7698 70,998,960 +0.09(+13.43%)
May 30, 2017 0.6900 0.6949 0.6623 0.6786 888,709 -0.02(-2.34%)
May 26, 2017 0.6428 0.7144 0.6412 0.6949 3,922,536 +0.05(+7.02%)
May 25, 2017 0.6640 0.6705 0.6379 0.6493 1,398,420 -0.01(-1.72%)
May 24, 2017 0.6510 0.7209 0.6366 0.6607 5,765,115 +0.01(+1.50%)
May 23, 2017 0.6331 0.6568 0.6266 0.6510 976,340 +0.02(+2.56%)
May 22, 2017 0.6510 0.6602 0.6233 0.6347 1,256,733 -0.02(-3.23%)
May 19, 2017 0.6119 0.6607 0.6021 0.6558 3,290,243 +0.05(+7.75%)
May 18, 2017 0.6493 0.6705 0.6054 0.6086 3,211,651 -0.04(-6.03%)
May 17, 2017 0.6428 0.6640 0.6086 0.6477 3,977,839 +0.03(+5.01%)
May 16, 2017 0.6282 0.6363 0.6021 0.6168 1,245,666 -0.01(-2.07%)
May 15, 2017 0.6152 0.6412 0.5924 0.6298 1,180,329 +0.01(+2.11%)
May 12, 2017 0.6770 0.6770 0.6081 0.6168 1,704,431 -0.06(-8.89%)
May 11, 2017 0.6835 0.6982 0.6591 0.6770 845,874 -0.01(-2.12%)
May 10, 2017 0.6575 0.7063 0.6575 0.6916 1,222,955 +0.01(+1.92%)
May 09, 2017 0.7128 0.7161 0.6591 0.6786 2,866,903 -0.04(-5.01%)
May 08, 2017 0.7714 0.7746 0.6872 0.7144 2,572,328 -0.05(-6.60%)
May 05, 2017 0.7974 0.8088 0.7567 0.7649 1,378,720 -0.04(-5.05%)
May 04, 2017 0.8414 0.8436 0.7893 0.8056 1,276,372 -0.04(-4.81%)
May 03, 2017 0.8397 0.8723 0.8170 0.8462 905,478 -0.01(-0.76%)
May 02, 2017 0.8772 0.9081 0.8365 0.8528 1,618,864 -0.03(-3.14%)
May 01, 2017 0.8560 0.8869 0.7991 0.8804 2,374,416 +0.02(+1.88%)
Apr 28, 2017 0.8039 0.8788 0.7860 0.8641 4,975,871 +0.05(+5.99%)
Apr 27, 2017 0.7714 0.8283 0.7714 0.8153 3,366,961 +0.03(+3.94%)
Apr 26, 2017 0.7535 0.8365 0.7405 0.7844 6,559,016 +0.02(+3.21%)
Apr 25, 2017 0.7356 0.7714 0.7242 0.7600 2,543,503 +0.02(+2.41%)
Apr 24, 2017 0.8039 0.8104 0.7323 0.7421 2,345,874 -0.06(-7.69%)
Apr 21, 2017 0.8007 0.8283 0.7925 0.8039 1,548,519 -0.01(-1.59%)
Apr 20, 2017 0.8658 0.8755 0.7958 0.8170 2,960,685 -0.05(-5.82%)
Apr 19, 2017 0.8658 0.9244 0.8462 0.8674 5,100,653 -0.01(-0.74%)
Apr 18, 2017 0.8804 0.8951 0.8544 0.8739 2,052,748 -0.02(-2.54%)
Apr 17, 2017 0.9341 0.9520 0.8869 0.8967 4,869,038 +0.02(+1.85%)
Apr 13, 2017 0.8544 0.9130 0.8462 0.8804 5,085,900 +0.02(+2.46%)
Apr 12, 2017 0.9455 0.9455 0.8560 0.8593 5,021,576 -0.07(-7.53%)
Apr 11, 2017 1.059 1.152 0.9195 0.9292 18,288,228 -0.01(-1.21%)
Apr 10, 2017 0.8674 0.9764 0.8631 0.9406 6,670,766 +0.05(+6.06%)
Apr 07, 2017 0.9016 0.9683 0.8560 0.8869 29,254,746 -0.31(-25.85%)
Apr 06, 2017 1.208 1.227 1.076 1.196 7,306,033 +0.00(+0.27%)
Apr 05, 2017 1.308 1.513 1.190 1.193 7,465,632 -0.14(-10.61%)
Apr 04, 2017 1.339 1.400 1.262 1.334 3,780,346 -0.11(-7.55%)
Apr 03, 2017 1.463 1.541 1.383 1.444 5,323,138 -0.09(-5.94%)
Mar 31, 2017 1.458 1.749 1.417 1.535 9,904,827 +0.03(+2.06%)
Mar 30, 2017 1.609 2.047 1.481 1.504 12,353,713 -0.21(-12.08%)
Mar 29, 2017 2.897 2.946 1.709 1.710 26,645,678 -0.73(-29.98%)
Mar 28, 2017 1.304 3.071 1.287 2.443 123,459,792 +1.60(+191.46%)
Mar 27, 2017 0.8755 0.8755 0.8235 0.8381 124,487 -0.01(-0.96%)
Mar 24, 2017 0.8106 0.9439 0.8018 0.8462 434,381 +0.07(+9.24%)
Mar 23, 2017 0.7502 0.8479 0.7502 0.7746 120,751 +0.00(+0.63%)
Mar 22, 2017 0.7811 0.8005 0.7525 0.7698 180,146 -0.04(-4.43%)
Mar 21, 2017 0.8544 0.8544 0.7689 0.8054 132,795 -0.05(-5.73%)
Mar 20, 2017 0.8397 0.8658 0.8137 0.8544 65,700 +0.02(+2.64%)
Mar 17, 2017 0.8381 0.8804 0.8170 0.8324 181,013 -0.05(-5.45%)
Mar 16, 2017 0.9081 0.9374 0.8267 0.8804 124,032 -0.07(-7.68%)
Mar 15, 2017 0.9195 0.9455 0.9130 0.9537 73,080 +0.01(+0.69%)
Mar 14, 2017 0.9764 0.9915 0.9244 0.9471 330,202 -0.12(-11.55%)
Mar 13, 2017 1.071 1.107 1.014 1.071 264,982 +0.01(+0.61%)
Mar 10, 2017 1.045 1.077 0.9878 1.064 123,067 +0.02(+1.87%)
Mar 09, 2017 0.9797 1.082 0.9797 1.045 335,892 +0.04(+4.39%)
Mar 08, 2017 1.001 1.067 0.9862 1.001 375,526 -0.10(-9.29%)
Mar 07, 2017 0.9862 1.103 0.9765 1.103 281,443 +0.10(+9.53%)
Mar 06, 2017 0.9797 1.015 0.9634 1.007 109,106 -0.00(-0.16%)
Mar 03, 2017 1.025 1.025 0.9613 1.009 147,684 -0.01(-0.80%)
Mar 02, 2017 1.019 1.050 0.9781 1.017 206,753 -0.03(-2.65%)
Mar 01, 2017 1.085 1.116 1.011 1.045 238,037 -0.06(-5.17%)
Feb 28, 2017 1.085 1.164 1.043 1.102 1,057,120 +0.04(+3.83%)
Feb 27, 2017 0.9943 1.079 0.9113 1.061 674,919 +0.07(+7.06%)
Feb 24, 2017 1.002 1.050 0.9439 0.9911 396,271 -0.03(-3.18%)
Feb 23, 2017 1.090 1.144 1.002 1.024 460,939 -0.08(-7.50%)
Feb 22, 2017 1.112 1.269 1.087 1.107 2,313,749 -0.01(-1.02%)
Feb 21, 2017 1.131 1.209 1.115 1.118 406,011 -0.01(-1.01%)
Feb 17, 2017 1.129 1.129 1.129 0 +0.00(+0.29%)
Feb 16, 2017 1.152 1.193 1.123 1.126 454,536 -0.06(-4.81%)
Feb 15, 2017 1.243 1.276 1.139 1.183 909,079 -0.09(-7.15%)
Feb 14, 2017 1.733 1.761 1.235 1.274 3,585,580 -0.27(-17.58%)
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.