Skip to main content

Castle Biosciences Inc (NQ: CSTL )

21.39 +0.32 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.05 21.59 20.76 21.39 376,610 +0.32(+1.52%)
Jun 20, 2024 22.10 22.36 20.76 21.07 292,340 -1.09(-4.92%)
Jun 18, 2024 22.76 22.91 22.10 22.16 189,994 -0.66(-2.89%)
Jun 17, 2024 22.90 23.37 22.54 22.82 296,377 -0.10(-0.44%)
Jun 14, 2024 22.32 22.95 22.01 22.92 167,359 +0.24(+1.06%)
Jun 13, 2024 23.22 23.56 22.11 22.68 354,838 -0.64(-2.74%)
Jun 12, 2024 22.29 23.96 22.25 23.32 473,129 +1.77(+8.21%)
Jun 11, 2024 22.91 22.94 21.45 21.55 286,552 -1.65(-7.11%)
Jun 10, 2024 22.88 23.33 22.71 23.20 177,286 +0.05(+0.22%)
Jun 07, 2024 22.90 23.26 22.46 23.15 246,802 +0.12(+0.52%)
Jun 06, 2024 23.13 23.27 22.85 23.03 229,781 -0.24(-1.03%)
Jun 05, 2024 23.77 24.15 22.84 23.27 282,595 -0.25(-1.06%)
Jun 04, 2024 23.26 23.57 22.62 23.52 209,548 +0.12(+0.51%)
Jun 03, 2024 23.69 24.05 22.99 23.40 199,352 +0.14(+0.60%)
May 31, 2024 24.43 24.61 23.24 23.26 208,285 -0.95(-3.92%)
May 30, 2024 24.73 24.95 24.17 24.21 184,216 -0.30(-1.22%)
May 29, 2024 23.95 24.66 23.74 24.51 206,448 -0.02(-0.08%)
May 28, 2024 24.79 24.90 24.30 24.53 179,235 +0.16(+0.66%)
May 24, 2024 23.91 24.66 23.52 24.37 130,508 +0.63(+2.65%)
May 23, 2024 24.49 24.49 23.28 23.74 287,263 -0.74(-3.02%)
May 22, 2024 24.76 25.12 24.39 24.48 217,120 -0.44(-1.77%)
May 21, 2024 24.81 25.12 24.27 24.92 216,001 -0.02(-0.08%)
May 20, 2024 24.20 25.15 24.20 24.94 417,269 +0.70(+2.89%)
May 17, 2024 24.38 24.93 24.18 24.24 246,374 +0.02(+0.08%)
May 16, 2024 24.42 25.02 24.17 24.22 285,481 -0.14(-0.57%)
May 15, 2024 24.17 24.90 24.10 24.36 241,095 +0.45(+1.88%)
May 14, 2024 24.66 25.10 23.78 23.91 221,513 -0.34(-1.40%)
May 13, 2024 24.54 24.88 24.20 24.25 218,948 +0.01(+0.04%)
May 10, 2024 24.51 24.82 23.91 24.24 357,764 -0.18(-0.74%)
May 09, 2024 23.38 25.23 23.22 24.42 322,093 +0.88(+3.74%)
May 08, 2024 23.56 24.04 23.16 23.54 267,431 -0.26(-1.07%)
May 07, 2024 24.28 24.56 23.68 23.80 328,456 -0.61(-2.52%)
May 06, 2024 24.43 25.15 24.21 24.41 437,349 +0.08(+0.33%)
May 03, 2024 23.50 25.91 22.77 24.33 839,813 +1.49(+6.52%)
May 02, 2024 22.14 23.19 21.74 22.84 322,974 +0.82(+3.72%)
May 01, 2024 21.25 22.55 21.24 22.02 250,537 +0.93(+4.41%)
Apr 30, 2024 21.23 21.43 20.81 21.09 330,878 -0.44(-2.04%)
Apr 29, 2024 20.50 21.65 20.50 21.53 207,166 +1.19(+5.85%)
Apr 26, 2024 19.54 20.77 19.34 20.34 112,239 +0.83(+4.25%)
Apr 25, 2024 19.07 19.70 18.76 19.51 187,856 -0.35(-1.76%)
Apr 24, 2024 20.05 20.10 19.69 19.86 113,413 -0.20(-1.00%)
Apr 23, 2024 19.61 20.67 19.61 20.06 198,460 +0.45(+2.29%)
Apr 22, 2024 19.33 19.80 19.14 19.61 94,950 +0.30(+1.55%)
Apr 19, 2024 19.04 19.35 18.87 19.31 129,601 +0.11(+0.57%)
Apr 18, 2024 18.84 19.38 18.50 19.20 139,714 +0.36(+1.91%)
Apr 17, 2024 18.88 19.34 18.80 18.84 109,548 -0.10(-0.53%)
Apr 16, 2024 19.00 19.27 18.74 18.94 138,556 -0.29(-1.51%)
Apr 15, 2024 20.04 20.09 19.20 19.23 102,667 -0.83(-4.14%)
Apr 12, 2024 20.71 20.83 19.78 20.06 148,243 -0.72(-3.46%)
Apr 11, 2024 20.81 20.98 20.38 20.78 86,760 +0.35(+1.71%)
Apr 10, 2024 20.61 20.84 20.25 20.43 112,065 -1.11(-5.15%)
Apr 09, 2024 20.83 21.58 20.83 21.54 123,050 +0.68(+3.26%)
Apr 08, 2024 20.98 21.20 20.27 20.86 111,166 +0.04(+0.19%)
Apr 05, 2024 21.06 21.23 20.69 20.82 154,356 -0.42(-1.98%)
Apr 04, 2024 21.77 21.87 21.06 21.24 155,600 -0.29(-1.35%)
Apr 03, 2024 21.90 22.16 21.25 21.53 176,948 -0.67(-3.02%)
Apr 02, 2024 21.71 22.30 21.39 22.20 182,649 -0.05(-0.22%)
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.