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 (%)
Apr 30, 2019 1.442 1.478 1.383 1.419 1,257,028 -0.04(-2.68%)
Apr 29, 2019 1.367 1.465 1.367 1.458 970,226 +0.09(+6.92%)
Apr 26, 2019 1.336 1.375 1.317 1.364 827,704 +0.02(+1.82%)
Apr 25, 2019 1.369 1.374 1.330 1.339 1,034,673 -0.04(-3.18%)
Apr 24, 2019 1.401 1.408 1.352 1.383 1,335,546 -0.01(-1.05%)
Apr 23, 2019 1.437 1.445 1.385 1.398 969,906 -0.02(-1.38%)
Apr 22, 2019 1.411 1.448 1.383 1.417 757,972 +0.00(+0.12%)
Apr 18, 2019 1.416 1.439 1.393 1.416 810,498 -0.00(-0.23%)
Apr 17, 2019 1.448 1.465 1.383 1.419 1,148,142 -0.02(-1.47%)
Apr 16, 2019 1.471 1.543 1.429 1.440 1,349,366 -0.02(-1.67%)
Apr 15, 2019 1.523 1.523 1.448 1.465 586,047 -0.06(-3.95%)
Apr 12, 2019 1.566 1.611 1.513 1.525 1,040,313 -0.03(-1.88%)
Apr 11, 2019 1.606 1.626 1.540 1.554 673,647 -0.04(-2.75%)
Apr 10, 2019 1.588 1.618 1.575 1.598 920,822 +0.00(+0.20%)
Apr 09, 2019 1.627 1.627 1.561 1.595 1,016,478 -0.04(-2.68%)
Apr 08, 2019 1.741 1.754 1.632 1.639 1,112,509 -0.09(-5.00%)
Apr 05, 2019 1.592 1.764 1.561 1.725 2,462,834 +0.14(+8.61%)
Apr 04, 2019 1.538 1.593 1.521 1.588 579,429 +0.05(+3.17%)
Apr 03, 2019 1.491 1.553 1.479 1.540 1,190,265 +0.07(+4.65%)
Apr 02, 2019 1.450 1.526 1.450 1.471 1,050,809 +0.02(+1.23%)
Apr 01, 2019 1.323 1.476 1.302 1.453 2,758,147 +0.13(+10.11%)
Mar 29, 2019 1.310 1.336 1.299 1.320 554,875 +0.03(+2.01%)
Mar 28, 2019 1.346 1.365 1.269 1.294 1,320,879 -0.06(-4.22%)
Mar 27, 2019 1.365 1.377 1.323 1.351 762,434 -0.02(-1.19%)
Mar 26, 2019 1.382 1.408 1.339 1.367 508,807 +0.00(+0.00%)
Mar 25, 2019 1.388 1.411 1.336 1.367 526,332 -0.02(-1.29%)
Mar 22, 2019 1.481 1.484 1.385 1.385 672,240 -0.11(-7.20%)
Mar 21, 2019 1.567 1.609 1.473 1.492 1,150,711 -0.09(-5.46%)
Mar 20, 2019 1.577 1.609 1.553 1.579 842,500 +0.00(+0.10%)
Mar 19, 2019 1.546 1.595 1.533 1.577 1,650,344 +0.03(+2.00%)
Mar 18, 2019 1.540 1.567 1.512 1.546 887,413 +0.01(+0.64%)
Mar 15, 2019 1.489 1.541 1.478 1.536 1,469,220 +0.05(+3.28%)
Mar 14, 2019 1.458 1.492 1.430 1.487 1,311,385 +0.02(+1.67%)
Mar 13, 2019 1.481 1.554 1.403 1.463 1,704,756 -0.02(-1.10%)
Mar 12, 2019 1.400 1.541 1.369 1.479 1,618,797 +0.09(+6.56%)
Mar 11, 2019 1.284 1.401 1.264 1.388 1,461,773 +0.11(+8.52%)
Mar 08, 2019 1.291 1.291 1.224 1.279 1,018,807 -0.01(-1.01%)
Mar 07, 2019 1.346 1.387 1.264 1.292 1,864,398 -0.07(-4.91%)
Mar 06, 2019 1.417 1.434 1.333 1.359 1,549,606 -0.06(-4.02%)
Mar 05, 2019 1.396 1.422 1.370 1.416 996,409 +0.02(+1.52%)
Mar 04, 2019 1.447 1.447 1.373 1.395 539,033 -0.04(-2.83%)
Mar 01, 2019 1.396 1.453 1.385 1.435 1,006,517 +0.05(+3.52%)
Feb 28, 2019 1.421 1.450 1.341 1.387 1,479,371 -0.03(-2.29%)
Feb 27, 2019 1.430 1.468 1.400 1.419 516,525 -0.02(-1.13%)
Feb 26, 2019 1.435 1.460 1.390 1.435 651,452 +0.00(+0.23%)
Feb 25, 2019 1.390 1.491 1.363 1.432 1,925,477 +0.07(+5.26%)
Feb 22, 2019 1.365 1.406 1.352 1.361 620,624 -0.00(-0.24%)
Feb 21, 2019 1.378 1.404 1.349 1.364 754,126 -0.02(-1.41%)
Feb 20, 2019 1.430 1.430 1.364 1.383 740,466 -0.05(-3.41%)
Feb 19, 2019 1.455 1.478 1.421 1.432 823,408 -0.02(-1.46%)
Feb 15, 2019 1.362 1.471 1.354 1.453 1,628,370 +0.09(+6.95%)
Feb 14, 2019 1.430 1.450 1.354 1.359 1,705,205 -0.07(-4.90%)
Feb 13, 2019 1.361 1.474 1.341 1.429 2,971,310 +0.07(+5.53%)
Feb 12, 2019 1.326 1.374 1.307 1.354 1,818,632 +0.04(+2.84%)
Feb 11, 2019 1.354 1.370 1.302 1.317 1,029,025 -0.03(-2.41%)
Feb 08, 2019 1.396 1.421 1.222 1.349 4,256,500 -0.05(-3.49%)
Feb 07, 2019 1.364 1.426 1.352 1.398 1,138,046 +0.03(+2.51%)
Feb 06, 2019 1.509 1.512 1.304 1.364 2,956,372 -0.10(-6.79%)
Feb 05, 2019 1.396 1.483 1.396 1.463 3,252,207 +0.07(+4.90%)
Feb 04, 2019 1.362 1.471 1.349 1.395 1,821,243 +0.03(+2.39%)
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.