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 29, 2022 0.0829 0.0846 0.0749 0.0780 951,792 -0.00(-2.24%)
Apr 28, 2022 0.0814 0.0846 0.0768 0.0797 1,361,686 -0.00(-5.77%)
Apr 27, 2022 0.0890 0.0895 0.0822 0.0846 474,046 -0.00(-3.70%)
Apr 26, 2022 0.0911 0.0973 0.0879 0.0879 757,905 -0.00(-3.03%)
Apr 25, 2022 0.0913 0.0975 0.0895 0.0906 1,440,463 -0.00(-3.98%)
Apr 22, 2022 0.0846 0.1058 0.0822 0.0944 8,334,813 +0.01(+11.45%)
Apr 21, 2022 0.0846 0.0875 0.0822 0.0847 855,208 +0.00(+0.08%)
Apr 20, 2022 0.0879 0.0879 0.0815 0.0846 906,861 -0.00(-2.05%)
Apr 19, 2022 0.0847 0.0890 0.0847 0.0864 477,112 +0.00(+2.00%)
Apr 18, 2022 0.0895 0.0925 0.0847 0.0847 456,490 -0.00(-4.06%)
Apr 14, 2022 0.0919 0.0929 0.0883 0.0883 954,852 -0.00(-3.98%)
Apr 13, 2022 0.0976 0.0976 0.0912 0.0919 1,057,838 -0.00(-2.16%)
Apr 12, 2022 0.0944 0.1009 0.0934 0.0940 2,214,019 -0.00(-0.89%)
Apr 11, 2022 0.0981 0.1035 0.0931 0.0948 1,037,014 -0.00(-4.80%)
Apr 08, 2022 0.1105 0.1105 0.0993 0.0996 1,481,153 -0.01(-7.26%)
Apr 07, 2022 0.1025 0.1090 0.1012 0.1074 966,441 +0.00(+3.87%)
Apr 06, 2022 0.1073 0.1074 0.1013 0.1034 545,233 -0.00(-0.55%)
Apr 05, 2022 0.1089 0.1089 0.1023 0.1040 534,615 -0.01(-4.64%)
Apr 04, 2022 0.1123 0.1128 0.1050 0.1090 1,111,163 +0.00(+1.50%)
Apr 01, 2022 0.1121 0.1123 0.1074 0.1074 1,039,871 +0.00(+0.01%)
Mar 31, 2022 0.1050 0.1121 0.1050 0.1074 559,692 +0.00(+0.01%)
Mar 30, 2022 0.1074 0.1090 0.1050 0.1074 556,251 +0.00(+1.49%)
Mar 29, 2022 0.1123 0.1123 0.1050 0.1058 1,107,593 -0.01(-5.21%)
Mar 28, 2022 0.1123 0.1123 0.1075 0.1116 707,173 +0.00(+0.09%)
Mar 25, 2022 0.1139 0.1155 0.1111 0.1115 498,545 -0.00(-1.07%)
Mar 24, 2022 0.1155 0.1155 0.1098 0.1127 431,032 +0.00(+2.29%)
Mar 23, 2022 0.1128 0.1172 0.1100 0.1102 774,447 -0.01(-4.49%)
Mar 22, 2022 0.1090 0.1154 0.1076 0.1154 2,061,548 +0.01(+6.46%)
Mar 21, 2022 0.1123 0.1139 0.1042 0.1084 1,864,791 -0.00(-0.66%)
Mar 18, 2022 0.1090 0.1123 0.1074 0.1091 1,146,084 +0.00(+0.80%)
Mar 17, 2022 0.1043 0.1121 0.1043 0.1082 2,044,017 +0.00(+2.32%)
Mar 16, 2022 0.1018 0.1073 0.0953 0.1058 3,991,180 +0.01(+9.50%)
Mar 15, 2022 0.0976 0.1010 0.0952 0.0966 5,442,200 -0.00(-1.07%)
Mar 14, 2022 0.1058 0.1064 0.0952 0.0976 1,763,722 -0.01(-7.81%)
Mar 11, 2022 0.1155 0.1179 0.1042 0.1059 2,509,473 -0.01(-8.07%)
Mar 10, 2022 0.1188 0.1188 0.1107 0.1152 2,166,311 -0.01(-4.99%)
Mar 09, 2022 0.1220 0.1220 0.1145 0.1213 2,432,743 +0.00(+2.48%)
Mar 08, 2022 0.1074 0.1204 0.1058 0.1183 4,277,706 +0.01(+7.97%)
Mar 07, 2022 0.1060 0.1140 0.1059 0.1096 2,539,201 +0.00(+1.22%)
Mar 04, 2022 0.1178 0.1204 0.1060 0.1083 3,044,838 -0.01(-8.02%)
Mar 03, 2022 0.1015 0.1201 0.0993 0.1177 6,624,895 +0.01(+13.07%)
Mar 02, 2022 0.1082 0.1082 0.0996 0.1041 1,713,924 -0.00(-1.59%)
Mar 01, 2022 0.1049 0.1088 0.1002 0.1058 3,511,345 +0.00(+0.15%)
Feb 28, 2022 0.0968 0.1064 0.0944 0.1056 2,721,118 +0.01(+8.40%)
Feb 25, 2022 0.1042 0.1019 0.0954 0.0974 1,467,672 -0.00(-2.21%)
Feb 24, 2022 0.0880 0.1025 0.0879 0.0996 2,516,847 +0.01(+7.42%)
Feb 23, 2022 0.1043 0.1058 0.0927 0.0927 3,901,472 -0.01(-9.54%)
Feb 22, 2022 0.1003 0.1066 0.0976 0.1025 7,047,945 +0.01(+5.92%)
Feb 18, 2022 0.0968 0 +0.01(+8.13%)
Feb 17, 2022 0.0863 0.0944 0.0846 0.0895 10,987,116 +0.01(+6.40%)
Feb 16, 2022 0.0860 0.0860 0.0814 0.0841 1,537,950 +0.00(+0.80%)
Feb 15, 2022 0.0830 0.0878 0.0822 0.0835 4,805,279 +0.00(+0.53%)
Feb 14, 2022 0.0830 0.0856 0.0819 0.0830 2,046,763 -0.00(-2.15%)
Feb 11, 2022 0.0910 0.0948 0.0823 0.0849 4,305,167 -0.01(-6.79%)
Feb 10, 2022 0.0899 0.0981 0.0867 0.0910 6,171,839 +0.00(+1.21%)
Feb 09, 2022 0.0872 0.0922 0.0866 0.0899 3,270,020 +0.00(+3.87%)
Feb 08, 2022 0.0911 0.0928 0.0848 0.0866 2,584,808 -0.01(-6.65%)
Feb 07, 2022 0.0960 0.0968 0.0905 0.0928 2,015,241 +0.00(+2.54%)
Feb 04, 2022 0.0895 0.0915 0.0863 0.0905 2,017,957 -0.00(-1.14%)
Feb 03, 2022 0.0944 0.0955 0.0903 0.0915 989,281 -0.00(-1.40%)
Feb 02, 2022 0.0993 0.1009 0.0916 0.0928 3,206,428 -0.01(-5.80%)
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.