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 (%)
Sep 30, 2019 0.8560 0.8560 0.7991 0.7991 464,595 -0.04(-5.21%)
Sep 27, 2019 0.8300 0.8739 0.8218 0.8430 281,431 +0.01(+0.97%)
Sep 26, 2019 0.8772 0.9004 0.8300 0.8349 415,806 -0.04(-4.82%)
Sep 25, 2019 0.8983 0.9097 0.8560 0.8772 497,820 -0.03(-3.06%)
Sep 24, 2019 0.9602 0.9602 0.8999 0.9048 604,795 -0.06(-6.24%)
Sep 23, 2019 0.9406 0.9716 0.9341 0.9650 470,814 +0.01(+1.19%)
Sep 20, 2019 0.9504 0.9766 0.9406 0.9537 267,298 +0.00(+0.00%)
Sep 19, 2019 0.9829 0.9927 0.9537 0.9537 252,225 -0.03(-2.98%)
Sep 18, 2019 0.9862 1.022 0.9618 0.9829 263,120 +0.00(+0.50%)
Sep 17, 2019 1.022 1.033 0.9764 0.9781 256,975 -0.03(-3.38%)
Sep 16, 2019 1.058 1.066 1.012 1.012 479,976 -0.04(-3.86%)
Sep 13, 2019 1.051 1.068 1.038 1.053 78,653 +0.01(+1.09%)
Sep 12, 2019 1.066 1.092 1.029 1.042 461,904 -0.03(-3.18%)
Sep 11, 2019 1.040 1.085 1.030 1.076 245,171 +0.04(+3.44%)
Sep 10, 2019 1.025 1.058 1.015 1.040 488,843 +0.02(+2.08%)
Sep 09, 2019 0.9992 1.053 0.9927 1.019 458,487 +0.01(+1.29%)
Sep 06, 2019 1.006 1.012 0.9813 1.006 307,239 +0.01(+0.65%)
Sep 05, 2019 1.042 1.066 0.9992 0.9992 324,082 -0.03(-2.69%)
Sep 04, 2019 0.9943 1.037 0.9846 1.027 504,291 +0.04(+3.78%)
Sep 03, 2019 1.029 1.053 0.9781 0.9895 403,498 -0.05(-4.70%)
Aug 30, 2019 1.009 1.048 0.9862 1.038 1,072,266 +0.03(+2.74%)
Aug 29, 2019 1.038 1.038 1.009 1.011 285,978 +0.00(+0.49%)
Aug 28, 2019 1.001 1.027 0.9911 1.006 390,833 +0.00(+0.16%)
Aug 27, 2019 1.082 1.084 0.9960 1.004 434,455 -0.08(-7.22%)
Aug 26, 2019 1.108 1.108 1.076 1.082 403,823 -0.03(-2.35%)
Aug 23, 2019 1.142 1.164 1.098 1.108 258,695 -0.04(-3.27%)
Aug 22, 2019 1.183 1.183 1.139 1.146 336,194 -0.04(-3.16%)
Aug 21, 2019 1.196 1.222 1.177 1.183 321,606 -0.00(-0.41%)
Aug 20, 2019 1.183 1.203 1.151 1.188 225,317 -0.00(-0.27%)
Aug 19, 2019 1.141 1.199 1.139 1.191 640,859 +0.07(+5.78%)
Aug 16, 2019 1.147 1.160 1.116 1.126 349,024 -0.02(-2.12%)
Aug 15, 2019 1.180 1.180 1.134 1.151 714,824 -0.04(-3.02%)
Aug 14, 2019 1.159 1.191 1.152 1.186 211,774 +0.00(+0.41%)
Aug 13, 2019 1.188 1.238 1.168 1.181 349,067 -0.01(-1.09%)
Aug 12, 2019 1.238 1.238 1.191 1.195 338,529 -0.05(-4.30%)
Aug 09, 2019 1.264 1.291 1.227 1.248 524,151 -0.01(-1.03%)
Aug 08, 2019 1.282 1.296 1.251 1.261 595,117 -0.01(-1.02%)
Aug 07, 2019 1.276 1.287 1.230 1.274 672,271 -0.02(-1.26%)
Aug 06, 2019 1.255 1.302 1.229 1.291 806,578 +0.05(+3.80%)
Aug 05, 2019 1.299 1.334 1.242 1.243 812,329 -0.08(-5.91%)
Aug 02, 2019 1.413 1.413 1.304 1.321 721,399 -0.10(-7.09%)
Aug 01, 2019 1.318 1.426 1.284 1.422 1,320,148 +0.09(+6.71%)
Jul 31, 2019 1.331 1.339 1.278 1.333 425,121 +0.00(+0.25%)
Jul 30, 2019 1.291 1.331 1.264 1.330 1,057,660 +0.03(+2.51%)
Jul 29, 2019 1.328 1.331 1.295 1.297 374,058 -0.01(-0.87%)
Jul 26, 2019 1.336 1.359 1.307 1.308 666,095 -0.02(-1.83%)
Jul 25, 2019 1.349 1.385 1.331 1.333 763,810 -0.03(-1.92%)
Jul 24, 2019 1.369 1.391 1.321 1.359 784,960 -0.02(-1.18%)
Jul 23, 2019 1.377 1.408 1.302 1.375 936,356 +0.02(+1.56%)
Jul 22, 2019 1.336 1.388 1.250 1.354 1,584,558 +0.01(+0.60%)
Jul 19, 2019 1.380 1.395 1.344 1.346 701,121 -0.03(-2.13%)
Jul 18, 2019 1.372 1.382 1.347 1.375 934,955 +0.00(+0.24%)
Jul 17, 2019 1.391 1.416 1.346 1.372 880,112 -0.03(-2.09%)
Jul 16, 2019 1.369 1.414 1.349 1.401 1,177,902 +0.04(+2.74%)
Jul 15, 2019 1.377 1.380 1.343 1.364 672,738 -0.02(-1.41%)
Jul 12, 2019 1.346 1.409 1.323 1.383 1,265,828 +0.04(+3.03%)
Jul 11, 2019 1.341 1.349 1.304 1.343 943,766 +0.00(+0.24%)
Jul 10, 2019 1.305 1.346 1.234 1.339 2,110,417 +0.03(+2.49%)
Jul 09, 2019 1.325 1.344 1.269 1.307 2,882,247 -0.04(-2.67%)
Jul 08, 2019 1.579 1.603 1.278 1.343 8,975,752 -0.17(-11.39%)
Jul 05, 2019 1.396 1.621 1.396 1.515 7,099,697 +0.15(+10.70%)
Jul 03, 2019 1.286 1.406 1.285 1.369 1,296,551 +0.09(+6.73%)
Jul 02, 2019 1.216 1.341 1.196 1.282 1,762,733 +0.07(+6.20%)
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.