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, 2018 1.719 1.756 1.652 1.738 951,828 +0.02(+1.23%)
Nov 29, 2018 1.709 1.741 1.690 1.717 855,496 +0.00(+0.29%)
Nov 28, 2018 1.681 1.720 1.636 1.712 690,361 +0.05(+2.84%)
Nov 27, 2018 1.732 1.754 1.653 1.665 1,150,944 -0.08(-4.57%)
Nov 26, 2018 1.766 1.795 1.727 1.745 551,286 -0.01(-0.74%)
Nov 23, 2018 1.784 1.837 1.652 1.758 458,401 -0.04(-2.44%)
Nov 21, 2018 1.802 1.802 1.802 0 +0.06(+3.65%)
Nov 20, 2018 1.686 1.816 1.631 1.738 1,338,035 +0.02(+1.14%)
Nov 19, 2018 1.771 1.819 1.684 1.719 785,065 -0.07(-3.65%)
Nov 16, 2018 1.738 1.818 1.681 1.784 1,657,865 +0.03(+1.86%)
Nov 15, 2018 1.678 1.775 1.669 1.751 540,729 +0.07(+4.26%)
Nov 14, 2018 1.707 1.753 1.644 1.679 919,550 -0.02(-1.05%)
Nov 13, 2018 1.736 1.777 1.692 1.697 838,389 -0.04(-2.43%)
Nov 12, 2018 1.653 1.780 1.626 1.740 1,053,709 +0.09(+5.53%)
Nov 09, 2018 1.805 1.815 1.642 1.649 1,191,475 -0.19(-10.20%)
Nov 08, 2018 1.749 1.863 1.748 1.836 1,091,082 +0.08(+4.54%)
Nov 07, 2018 1.813 1.818 1.727 1.756 1,478,523 -0.05(-2.79%)
Nov 06, 2018 1.821 1.847 1.753 1.806 1,456,255 -0.02(-0.89%)
Nov 05, 2018 1.766 1.847 1.691 1.823 1,645,054 +0.06(+3.23%)
Nov 02, 2018 1.692 1.787 1.666 1.766 2,669,299 +0.15(+9.26%)
Nov 01, 2018 1.432 1.660 1.414 1.616 2,753,679 +0.17(+11.57%)
Oct 31, 2018 1.448 1.495 1.420 1.448 757,352 +0.00(+0.34%)
Oct 30, 2018 1.435 1.465 1.401 1.444 1,057,132 +0.00(+0.11%)
Oct 29, 2018 1.509 1.511 1.430 1.442 839,778 -0.05(-3.06%)
Oct 26, 2018 1.450 1.525 1.450 1.487 777,931 +0.01(+0.88%)
Oct 25, 2018 1.447 1.487 1.400 1.474 1,055,903 +0.03(+1.80%)
Oct 24, 2018 1.546 1.608 1.448 1.448 1,353,778 -0.07(-4.30%)
Oct 23, 2018 1.518 1.522 1.481 1.513 1,147,718 -0.02(-1.06%)
Oct 22, 2018 1.536 1.536 1.483 1.530 788,100 -0.01(-0.95%)
Oct 19, 2018 1.603 1.613 1.536 1.544 763,183 -0.06(-3.65%)
Oct 18, 2018 1.655 1.697 1.570 1.603 1,177,465 -0.06(-3.43%)
Oct 17, 2018 1.722 1.722 1.642 1.660 893,207 -0.06(-3.32%)
Oct 16, 2018 1.679 1.722 1.671 1.717 537,171 +0.05(+3.13%)
Oct 15, 2018 1.608 1.692 1.608 1.665 676,757 +0.06(+3.44%)
Oct 12, 2018 1.619 1.645 1.592 1.609 650,733 +0.01(+0.82%)
Oct 11, 2018 1.627 1.640 1.569 1.596 1,572,004 -0.04(-2.58%)
Oct 10, 2018 1.668 1.670 1.627 1.639 1,207,925 -0.03(-1.85%)
Oct 09, 2018 1.663 1.715 1.649 1.670 972,813 +0.00(+0.20%)
Oct 08, 2018 1.668 1.766 1.642 1.666 721,773 -0.00(-0.29%)
Oct 05, 2018 1.785 1.811 1.662 1.671 1,962,033 -0.12(-6.72%)
Oct 04, 2018 1.795 1.806 1.759 1.792 1,572,078 -0.01(-0.36%)
Oct 03, 2018 1.714 1.810 1.709 1.798 1,712,966 +0.09(+5.04%)
Oct 02, 2018 1.722 1.735 1.701 1.712 610,215 -0.00(-0.19%)
Oct 01, 2018 1.779 1.779 1.694 1.715 1,061,796 -0.04(-2.23%)
Sep 28, 2018 1.751 1.756 1.724 1.754 852,283 +0.01(+0.47%)
Sep 27, 2018 1.728 1.787 1.666 1.746 1,898,606 +0.02(+1.04%)
Sep 26, 2018 1.671 1.740 1.655 1.728 1,166,798 +0.07(+3.91%)
Sep 25, 2018 1.663 1.707 1.636 1.663 1,342,662 +0.00(+0.00%)
Sep 24, 2018 1.642 1.706 1.629 1.663 1,162,804 +0.01(+0.49%)
Sep 21, 2018 1.691 1.691 1.608 1.655 1,366,602 -0.04(-2.21%)
Sep 20, 2018 1.575 1.697 1.570 1.692 1,704,130 +0.13(+8.45%)
Sep 19, 2018 1.540 1.587 1.540 1.561 959,214 +0.02(+1.59%)
Sep 18, 2018 1.523 1.559 1.471 1.536 1,231,054 +0.01(+0.96%)
Sep 17, 2018 1.531 1.579 1.494 1.522 1,757,749 -0.01(-0.43%)
Sep 14, 2018 1.564 1.572 1.515 1.528 1,473,522 -0.03(-2.19%)
Sep 13, 2018 1.580 1.615 1.544 1.562 951,122 -0.01(-0.62%)
Sep 12, 2018 1.609 1.623 1.540 1.572 1,528,499 -0.04(-2.42%)
Sep 11, 2018 1.655 1.657 1.598 1.611 1,212,964 -0.05(-2.75%)
Sep 10, 2018 1.668 1.668 1.619 1.657 773,697 +0.00(+0.00%)
Sep 07, 2018 1.627 1.676 1.585 1.657 1,185,945 +0.02(+1.39%)
Sep 06, 2018 1.696 1.707 1.614 1.634 996,655 -0.07(-3.92%)
Sep 05, 2018 1.745 1.754 1.684 1.701 815,801 -0.04(-2.34%)
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.