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 (%)
May 29, 2020 1.204 1.222 1.154 1.173 1,520,837 -0.03(-2.57%)
May 28, 2020 1.282 1.282 1.190 1.204 903,475 -0.07(-5.73%)
May 27, 2020 1.282 1.294 1.225 1.278 1,036,135 +0.01(+0.90%)
May 26, 2020 1.237 1.291 1.209 1.266 1,452,402 +0.04(+2.91%)
May 22, 2020 1.162 1.232 1.142 1.230 1,655,408 +0.07(+5.88%)
May 21, 2020 1.128 1.238 1.055 1.162 3,794,356 +0.10(+9.85%)
May 20, 2020 1.037 1.068 1.032 1.058 562,685 +0.02(+1.72%)
May 19, 2020 1.007 1.045 1.001 1.040 666,993 +0.03(+3.40%)
May 18, 2020 1.040 1.074 1.001 1.006 712,593 -0.00(-0.16%)
May 15, 2020 1.004 1.053 0.9781 1.007 478,679 +0.00(+0.00%)
May 14, 2020 1.020 1.046 0.9903 1.007 396,978 -0.04(-3.73%)
May 13, 2020 1.056 1.094 0.9829 1.046 887,959 -0.02(-1.98%)
May 12, 2020 1.105 1.131 1.058 1.068 1,244,929 -0.04(-3.81%)
May 11, 2020 1.040 1.115 1.029 1.110 1,612,720 +0.07(+7.23%)
May 08, 2020 1.061 1.066 1.027 1.035 543,199 -0.02(-1.85%)
May 07, 2020 1.045 1.079 1.011 1.055 1,195,642 +0.03(+2.69%)
May 06, 2020 1.020 1.033 0.9977 1.027 721,595 +0.00(+0.16%)
May 05, 2020 1.022 1.059 1.011 1.025 878,601 +0.01(+1.12%)
May 04, 2020 0.9146 1.030 0.9146 1.014 924,459 +0.10(+10.46%)
May 01, 2020 0.9699 0.9838 0.9048 0.9179 521,078 -0.07(-6.93%)
Apr 30, 2020 0.9895 1.046 0.9732 0.9862 702,663 -0.02(-1.94%)
Apr 29, 2020 1.009 1.040 0.9935 1.006 851,269 +0.01(+1.31%)
Apr 28, 2020 1.017 1.017 0.9244 0.9927 2,300,316 +0.02(+2.18%)
Apr 27, 2020 1.004 1.058 0.9683 0.9716 1,431,540 -0.04(-4.02%)
Apr 24, 2020 0.8137 1.022 0.8137 1.012 4,725,348 +0.19(+23.66%)
Apr 23, 2020 0.8137 0.8544 0.7991 0.8186 619,942 +0.02(+2.44%)
Apr 22, 2020 0.8251 0.8316 0.7893 0.7991 299,368 -0.01(-1.41%)
Apr 21, 2020 0.8023 0.8349 0.7909 0.8104 406,834 +0.00(+0.00%)
Apr 20, 2020 0.8137 0.8511 0.7811 0.8104 616,028 -0.01(-1.19%)
Apr 17, 2020 0.8072 0.8316 0.8020 0.8202 699,892 +0.04(+4.56%)
Apr 16, 2020 0.8202 0.8235 0.7510 0.7844 1,691,090 -0.03(-4.17%)
Apr 15, 2020 0.8381 0.8381 0.8056 0.8186 311,885 -0.04(-4.55%)
Apr 14, 2020 0.8235 0.8853 0.8235 0.8576 1,949,332 +0.04(+4.36%)
Apr 13, 2020 0.8072 0.8414 0.7746 0.8218 829,522 +0.01(+1.41%)
Apr 09, 2020 0.8300 0.8300 0.7616 0.8104 1,487,655 -0.00(-0.20%)
Apr 08, 2020 0.7274 0.8300 0.7226 0.8121 1,499,256 +0.10(+14.45%)
Apr 07, 2020 0.7323 0.7567 0.7014 0.7095 872,014 +0.00(+0.69%)
Apr 06, 2020 0.6282 0.7161 0.6282 0.7047 764,609 +0.09(+15.16%)
Apr 03, 2020 0.6379 0.6461 0.5891 0.6119 1,140,474 -0.03(-4.81%)
Apr 02, 2020 0.6542 0.6868 0.6363 0.6428 603,167 -0.02(-2.95%)
Apr 01, 2020 0.6851 0.7112 0.6558 0.6623 631,156 -0.05(-6.87%)
Mar 31, 2020 0.7291 0.7665 0.6819 0.7112 703,493 -0.02(-2.67%)
Mar 30, 2020 0.7811 0.7811 0.7177 0.7307 381,044 -0.04(-4.67%)
Mar 27, 2020 0.7372 0.7942 0.7014 0.7665 1,075,953 +0.00(+0.43%)
Mar 26, 2020 0.7486 0.7811 0.7323 0.7632 2,214,725 +0.02(+2.40%)
Mar 25, 2020 0.7193 0.7844 0.7047 0.7453 2,843,983 +0.03(+3.62%)
Mar 24, 2020 0.6770 0.7226 0.6493 0.7193 1,787,103 +0.08(+13.33%)
Mar 23, 2020 0.6314 0.6689 0.5973 0.6347 812,716 +0.00(+0.78%)
Mar 20, 2020 0.6200 0.6737 0.6078 0.6298 1,678,758 +0.02(+2.65%)
Mar 19, 2020 0.5745 0.6591 0.5582 0.6135 895,923 +0.04(+7.71%)
Mar 18, 2020 0.6217 0.6672 0.5598 0.5696 1,518,674 -0.05(-8.62%)
Mar 17, 2020 0.5973 0.6558 0.5907 0.6233 1,869,720 +0.02(+3.51%)
Mar 16, 2020 0.6428 0.6819 0.5973 0.6021 1,806,735 -0.07(-10.41%)
Mar 13, 2020 0.6477 0.6721 0.6046 0.6721 2,082,471 +0.07(+12.53%)
Mar 12, 2020 0.7291 0.7551 0.5973 0.5973 3,057,103 -0.19(-24.02%)
Mar 11, 2020 0.8235 0.8381 0.7616 0.7860 1,471,555 -0.06(-7.12%)
Mar 10, 2020 0.8674 0.8902 0.8202 0.8462 1,605,813 +0.00(+0.00%)
Mar 09, 2020 0.8641 0.8967 0.8349 0.8462 1,006,259 -0.08(-8.77%)
Mar 06, 2020 0.9569 0.9781 0.9065 0.9276 1,113,437 -0.05(-5.16%)
Mar 05, 2020 0.9602 1.024 0.9602 0.9781 719,236 -0.00(-0.33%)
Mar 04, 2020 0.9406 0.9878 0.9374 0.9813 1,047,964 +0.06(+6.91%)
Mar 03, 2020 0.9488 0.9973 0.9130 0.9179 2,283,879 -0.03(-2.93%)
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.