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, 2018 4.638 4.756 4.487 4.636 976,764 -0.06(-1.35%)
Apr 27, 2018 4.553 4.773 4.477 4.700 703,997 +0.16(+3.55%)
Apr 26, 2018 4.373 4.596 4.350 4.539 515,333 +0.18(+4.18%)
Apr 25, 2018 4.334 4.423 4.199 4.357 237,121 +0.02(+0.53%)
Apr 24, 2018 4.386 4.513 4.304 4.334 548,281 -0.05(-1.15%)
Apr 23, 2018 4.430 4.464 4.327 4.384 359,009 -0.06(-1.39%)
Apr 20, 2018 4.606 4.606 4.397 4.446 538,271 -0.16(-3.39%)
Apr 19, 2018 4.475 4.632 4.376 4.602 888,193 +0.10(+2.20%)
Apr 18, 2018 4.326 4.547 4.274 4.503 1,085,871 +0.19(+4.42%)
Apr 17, 2018 4.068 4.415 4.068 4.313 1,404,141 +0.27(+6.55%)
Apr 16, 2018 4.158 4.228 3.932 4.047 1,022,592 -0.06(-1.47%)
Apr 13, 2018 4.029 4.213 4.002 4.108 1,355,689 +0.08(+1.94%)
Apr 12, 2018 3.969 4.226 3.935 4.029 1,823,357 +0.14(+3.60%)
Apr 11, 2018 3.963 3.994 3.883 3.889 583,718 -0.09(-2.25%)
Apr 10, 2018 3.881 3.990 3.787 3.979 639,998 +0.15(+4.04%)
Apr 09, 2018 3.842 4.108 3.819 3.824 730,739 +0.01(+0.26%)
Apr 06, 2018 3.898 3.963 3.715 3.815 740,368 -0.11(-2.82%)
Apr 05, 2018 3.999 4.038 3.914 3.925 443,537 -0.06(-1.47%)
Apr 04, 2018 3.761 4.116 3.696 3.984 972,229 +0.14(+3.60%)
Apr 03, 2018 3.852 4.007 3.680 3.846 1,309,511 +0.00(+0.13%)
Apr 02, 2018 4.171 4.223 3.784 3.841 1,604,830 -0.36(-8.53%)
Mar 29, 2018 4.199 4.199 4.199 0 +0.06(+1.45%)
Mar 28, 2018 4.218 4.269 3.829 4.138 1,092,833 -0.10(-2.27%)
Mar 27, 2018 4.560 4.560 4.173 4.234 1,441,421 -0.29(-6.37%)
Mar 26, 2018 4.511 4.610 4.438 4.523 743,354 +0.05(+1.02%)
Mar 23, 2018 4.529 4.637 4.440 4.477 740,189 -0.04(-0.94%)
Mar 22, 2018 4.614 4.695 4.475 4.519 757,241 -0.12(-2.60%)
Mar 21, 2018 4.695 4.744 4.581 4.640 926,524 -0.04(-0.80%)
Mar 20, 2018 4.619 4.881 4.597 4.677 2,012,635 +0.05(+0.98%)
Mar 19, 2018 4.469 4.699 4.313 4.632 1,793,844 +0.12(+2.67%)
Mar 16, 2018 4.532 4.555 4.394 4.511 1,026,266 +0.02(+0.54%)
Mar 15, 2018 4.412 4.555 4.409 4.487 1,408,417 +0.09(+1.96%)
Mar 14, 2018 4.410 4.591 4.373 4.400 1,121,388 -0.02(-0.37%)
Mar 13, 2018 4.448 4.492 4.316 4.417 726,265 +0.00(+0.00%)
Mar 12, 2018 4.498 4.703 4.202 4.417 1,492,755 -0.14(-3.17%)
Mar 09, 2018 4.617 4.830 4.404 4.562 1,977,948 -0.09(-1.96%)
Mar 08, 2018 4.700 4.882 4.620 4.653 1,225,137 -0.00(-0.07%)
Mar 07, 2018 4.929 4.581 4.656 1,617,629 -0.13(-2.79%)
Mar 06, 2018 4.998 5.130 4.679 4.789 2,393,361 -0.22(-4.35%)
Mar 05, 2018 4.472 5.084 4.462 5.007 2,967,414 +0.53(+11.73%)
Mar 02, 2018 3.974 4.710 3.974 4.482 3,943,803 +0.20(+4.71%)
Mar 01, 2018 4.160 4.435 4.098 4.280 1,893,568 +0.16(+3.95%)
Feb 28, 2018 4.158 4.304 4.085 4.117 1,670,794 -0.03(-0.78%)
Feb 27, 2018 4.374 4.518 4.101 4.150 2,738,643 -0.21(-4.74%)
Feb 26, 2018 4.355 4.809 4.344 4.357 3,804,556 +0.02(+0.45%)
Feb 23, 2018 4.247 4.553 3.987 4.337 6,348,459 +0.02(+0.38%)
Feb 22, 2018 4.492 4.531 4.277 4.321 2,703,194 -0.16(-3.59%)
Feb 21, 2018 4.755 4.773 4.444 4.482 4,015,065 -0.32(-6.64%)
Feb 20, 2018 5.077 5.395 4.719 4.801 4,032,503 -0.26(-5.08%)
Feb 16, 2018 5.058 5.058 5.058 0 -0.33(-6.07%)
Feb 15, 2018 5.504 5.553 5.185 5.385 3,118,096 -0.12(-2.16%)
Feb 14, 2018 5.520 5.696 5.323 5.504 3,350,456 -0.09(-1.57%)
Feb 13, 2018 5.826 5.885 5.566 5.592 10,362,541 -0.20(-3.48%)
Feb 12, 2018 5.351 5.940 5.351 5.794 7,944,588 +0.56(+10.73%)
Feb 09, 2018 4.236 5.502 3.663 5.232 12,825,387 +0.79(+17.85%)
Feb 08, 2018 4.394 4.752 4.322 4.440 3,916,287 -0.04(-0.91%)
Feb 07, 2018 4.231 4.508 4.231 4.480 1,635,093 +0.20(+4.68%)
Feb 06, 2018 4.244 4.464 4.103 4.280 1,584,644 +0.15(+3.65%)
Feb 05, 2018 4.171 4.549 4.068 4.130 3,207,718 +0.02(+0.42%)
Feb 02, 2018 3.793 4.114 3.745 4.112 1,842,971 +0.23(+6.04%)
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.