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 (%)
Jun 30, 2020 0.9650 1.009 0.9198 0.9553 3,368,896 -0.01(-1.34%)
Jun 29, 2020 0.9537 1.009 0.9211 0.9683 2,064,338 +0.01(+0.85%)
Jun 26, 2020 1.009 1.015 0.9406 0.9602 15,771,233 -0.06(-5.90%)
Jun 25, 2020 1.027 1.039 0.9781 1.020 1,993,513 -0.00(-0.48%)
Jun 24, 2020 1.006 1.038 0.9895 1.025 2,320,324 +0.01(+1.12%)
Jun 23, 2020 1.042 1.055 0.9829 1.014 3,976,193 -0.01(-1.42%)
Jun 22, 2020 1.017 1.032 0.9634 1.029 3,079,741 +0.00(+0.48%)
Jun 19, 2020 1.040 1.071 0.9634 1.024 7,917,569 +0.00(+0.08%)
Jun 18, 2020 1.007 1.058 0.9976 1.023 18,996,668 -0.16(-13.55%)
Jun 17, 2020 1.287 1.292 1.162 1.183 5,975,408 -0.10(-7.62%)
Jun 16, 2020 1.279 1.328 1.261 1.281 934,039 +0.05(+3.96%)
Jun 15, 2020 1.191 1.294 1.172 1.232 1,811,700 +0.02(+1.34%)
Jun 12, 2020 1.203 1.248 1.149 1.216 808,655 +0.05(+4.04%)
Jun 11, 2020 1.178 1.243 1.139 1.168 2,299,259 -0.09(-7.35%)
Jun 10, 2020 1.299 1.299 1.222 1.261 930,850 +0.00(+0.00%)
Jun 09, 2020 1.289 1.313 1.258 1.261 713,662 -0.04(-3.25%)
Jun 08, 2020 1.266 1.338 1.264 1.304 1,136,037 +0.04(+3.35%)
Jun 05, 2020 1.294 1.299 1.247 1.261 1,026,180 -0.01(-0.64%)
Jun 04, 2020 1.271 1.298 1.248 1.269 518,006 -0.01(-1.02%)
Jun 03, 2020 1.261 1.295 1.261 1.282 1,316,682 +0.03(+2.60%)
Jun 02, 2020 1.206 1.299 1.180 1.250 1,027,987 +0.05(+3.92%)
Jun 01, 2020 1.164 1.240 1.160 1.203 1,036,055 +0.03(+2.50%)
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%)
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.