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 (%)
Oct 31, 2022 0.3529 0.3625 0.3287 0.3343 450,181 -0.03(-7.01%)
Oct 28, 2022 0.3590 0.3652 0.3560 0.3595 256,392 +0.00(+0.29%)
Oct 27, 2022 0.3593 0.3621 0.3498 0.3585 212,452 +0.01(+1.58%)
Oct 26, 2022 0.3624 0.3714 0.3498 0.3529 140,898 -0.01(-3.06%)
Oct 25, 2022 0.3599 0.3686 0.3590 0.3641 301,660 -0.00(-0.32%)
Oct 24, 2022 0.3529 0.3665 0.3467 0.3652 263,677 +0.01(+2.29%)
Oct 21, 2022 0.3532 0.3714 0.3529 0.3571 138,700 -0.01(-1.70%)
Oct 20, 2022 0.3590 0.3714 0.3560 0.3633 131,968 +0.00(+0.95%)
Oct 19, 2022 0.3714 0.3714 0.3590 0.3599 263,475 -0.01(-1.87%)
Oct 18, 2022 0.3590 0.3714 0.3590 0.3667 182,690 +0.00(+1.23%)
Oct 17, 2022 0.3838 0.3838 0.3599 0.3623 243,698 -0.01(-2.73%)
Oct 14, 2022 0.3714 0.3834 0.3568 0.3724 358,563 +0.01(+1.74%)
Oct 13, 2022 0.3683 0.3714 0.3529 0.3660 562,707 -0.00(-0.62%)
Oct 12, 2022 0.3303 0.3714 0.3281 0.3683 1,507,733 +0.04(+12.29%)
Oct 11, 2022 0.3219 0.3349 0.3219 0.3280 373,003 +0.01(+1.86%)
Oct 10, 2022 0.3375 0.3405 0.3219 0.3220 589,688 -0.01(-2.82%)
Oct 07, 2022 0.3483 0.3520 0.3312 0.3314 215,771 -0.02(-4.41%)
Oct 06, 2022 0.3311 0.3532 0.3311 0.3467 1,067,514 +0.02(+7.63%)
Oct 05, 2022 0.3250 0.3342 0.3157 0.3221 1,045,276 +0.00(+0.00%)
Oct 04, 2022 0.3250 0.3343 0.3157 0.3221 1,302,620 -0.00(-0.12%)
Oct 03, 2022 0.3095 0.3405 0.3034 0.3225 1,149,036 +0.01(+3.35%)
Sep 30, 2022 0.3126 0.3173 0.3120 0.3120 470,597 -0.01(-1.91%)
Sep 29, 2022 0.3137 0.3219 0.3127 0.3181 316,334 -0.00(-1.00%)
Sep 28, 2022 0.2971 0.3219 0.2971 0.3213 780,012 +0.02(+7.34%)
Sep 27, 2022 0.2971 0.3126 0.2935 0.2993 757,313 +0.00(+0.73%)
Sep 26, 2022 0.3033 0.3126 0.2910 0.2971 1,319,680 -0.01(-1.92%)
Sep 23, 2022 0.3343 0.3405 0.2971 0.3030 1,820,057 -0.02(-5.79%)
Sep 22, 2022 0.3095 0.3281 0.2986 0.3216 2,908,210 +0.01(+3.80%)
Sep 21, 2022 0.3318 0.3496 0.2883 0.3098 20,742,622 -0.01(-1.86%)
Sep 20, 2022 0.3157 0.3190 0.3076 0.3157 2,644,370 -0.00(-1.02%)
Sep 19, 2022 0.3141 0.3190 0.3125 0.3190 2,191,191 +0.00(+0.00%)
Sep 16, 2022 0.3206 0.3222 0.3157 0.3190 2,181,500 -0.00(-0.51%)
Sep 15, 2022 0.3239 0.3255 0.3190 0.3206 1,765,080 +0.00(+0.51%)
Sep 14, 2022 0.3157 0.3222 0.3141 0.3190 1,353,268 +0.00(+1.03%)
Sep 13, 2022 0.3141 0.3190 0.3125 0.3157 980,137 +0.00(+0.00%)
Sep 12, 2022 0.3173 0.3222 0.3155 0.3157 1,575,839 -0.00(-0.51%)
Sep 09, 2022 0.3173 0.3206 0.3141 0.3173 1,707,036 -0.00(-0.51%)
Sep 08, 2022 0.3141 0.3222 0.3125 0.3190 2,969,312 +0.00(+1.03%)
Sep 07, 2022 0.3141 0.3206 0.3141 0.3157 2,002,632 -0.00(-1.02%)
Sep 06, 2022 0.3141 0.3255 0.3125 0.3190 4,573,743 +0.00(+0.51%)
Sep 02, 2022 0.3206 0.3239 0.3125 0.3173 9,047,057 -0.00(-1.01%)
Sep 01, 2022 0.3222 0.3255 0.3141 0.3206 4,104,570 +0.00(+0.00%)
Aug 31, 2022 0.3206 0.3255 0.3157 0.3206 4,427,503 +0.00(+0.51%)
Aug 30, 2022 0.3141 0.3206 0.3076 0.3190 5,833,101 +0.01(+4.81%)
Aug 29, 2022 0.3092 0.3132 0.3011 0.3043 5,533,855 +0.00(+0.00%)
Aug 26, 2022 0.3255 0.3255 0.3027 0.3043 6,599,584 -0.01(-3.61%)
Aug 25, 2022 0.3287 0.3401 0.3149 0.3157 10,144,284 -0.01(-2.51%)
Aug 24, 2022 0.3206 0.3239 0.3157 0.3239 1,351,289 +0.00(+1.53%)
Aug 23, 2022 0.3190 0.3222 0.3141 0.3190 1,461,115 +0.00(+1.03%)
Aug 22, 2022 0.3206 0.3222 0.3141 0.3157 905,650 -0.01(-2.51%)
Aug 19, 2022 0.3173 0.3239 0.3125 0.3239 2,467,596 +0.01(+3.11%)
Aug 18, 2022 0.3125 0.3190 0.3059 0.3141 2,103,326 +0.00(+0.52%)
Aug 17, 2022 0.3076 0.3141 0.3043 0.3125 1,379,353 +0.00(+1.59%)
Aug 16, 2022 0.3092 0.3141 0.3076 0.3076 1,086,461 -0.01(-2.07%)
Aug 15, 2022 0.3076 0.3157 0.3076 0.3141 963,755 +0.00(+0.52%)
Aug 12, 2022 0.3027 0.3141 0.3011 0.3125 1,206,487 +0.01(+3.23%)
Aug 11, 2022 0.2994 0.3084 0.2994 0.3027 1,012,115 +0.00(+0.54%)
Aug 10, 2022 0.3059 0.3108 0.2994 0.3011 2,698,524 +0.00(+1.09%)
Aug 09, 2022 0.3027 0.3068 0.2946 0.2978 1,262,688 -0.00(-1.61%)
Aug 08, 2022 0.3076 0.3092 0.2994 0.3027 2,456,474 -0.00(-0.53%)
Aug 05, 2022 0.2978 0.3043 0.2962 0.3043 2,147,010 +0.00(+1.63%)
Aug 04, 2022 0.2962 0.2994 0.2897 0.2994 2,273,193 +0.00(+1.10%)
Aug 03, 2022 0.2897 0.2986 0.2880 0.2962 3,613,170 +0.01(+2.25%)
Aug 02, 2022 0.2848 0.2897 0.2815 0.2897 2,214,430 +0.00(+0.56%)
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.