Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Bio (NQ: CBIO )

N/A 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 (%)
Nov 30, 2017 6.940 7.330 6.750 6.990 343,934 +0.18(+2.64%)
Nov 29, 2017 6.500 6.945 6.260 6.810 168,883 +0.42(+6.57%)
Nov 28, 2017 6.870 7.079 6.001 6.390 508,325 -0.40(-5.89%)
Nov 27, 2017 6.660 6.960 6.550 6.790 381,737 +0.24(+3.66%)
Nov 24, 2017 6.310 6.683 6.170 6.550 180,496 +0.35(+5.65%)
Nov 22, 2017 6.180 6.650 6.060 6.200 341,918 +0.00(+0.00%)
Nov 21, 2017 6.100 6.500 5.660 6.200 453,430 +0.10(+1.64%)
Nov 20, 2017 5.750 6.240 5.450 6.100 607,294 +0.17(+2.87%)
Nov 17, 2017 5.050 9.290 5.050 5.930 3,940,845 +0.94(+18.84%)
Nov 16, 2017 4.900 5.089 4.898 4.990 111,682 +0.10(+2.04%)
Nov 15, 2017 4.680 5.020 4.652 4.890 55,325 +0.17(+3.60%)
Nov 14, 2017 4.980 4.980 4.640 4.720 71,377 -0.27(-5.41%)
Nov 13, 2017 4.730 5.170 4.680 4.990 113,927 +0.30(+6.40%)
Nov 10, 2017 4.670 4.800 4.630 4.690 20,374 -0.03(-0.64%)
Nov 09, 2017 4.570 4.800 4.550 4.720 48,034 +0.14(+3.06%)
Nov 08, 2017 4.700 4.860 4.580 4.580 43,655 -0.16(-3.38%)
Nov 07, 2017 4.900 4.900 4.690 4.740 25,442 -0.13(-2.67%)
Nov 06, 2017 4.660 4.880 4.490 4.870 42,982 +0.21(+4.51%)
Nov 03, 2017 4.690 4.990 4.455 4.660 41,289 +0.14(+3.10%)
Nov 02, 2017 4.758 4.758 4.400 4.520 55,602 -0.19(-4.03%)
Nov 01, 2017 4.965 4.990 4.551 4.710 45,810 -0.22(-4.46%)
Oct 31, 2017 4.930 5.000 4.770 4.930 40,170 +0.12(+2.49%)
Oct 30, 2017 4.680 4.910 4.580 4.810 52,694 +0.12(+2.56%)
Oct 27, 2017 4.660 4.760 4.510 4.690 62,663 +0.04(+0.86%)
Oct 26, 2017 4.680 4.750 4.154 4.650 170,324 -0.07(-1.48%)
Oct 25, 2017 4.750 4.813 4.600 4.720 88,915 -0.11(-2.28%)
Oct 24, 2017 5.070 5.180 4.800 4.830 109,444 -0.07(-1.43%)
Oct 23, 2017 5.030 5.030 4.710 4.900 73,412 -0.13(-2.58%)
Oct 20, 2017 4.960 5.070 4.810 5.030 66,489 +0.05(+1.00%)
Oct 19, 2017 5.020 5.139 4.870 4.980 53,234 -0.03(-0.70%)
Oct 18, 2017 4.700 5.180 4.660 5.015 129,287 +0.26(+5.58%)
Oct 17, 2017 4.700 5.000 4.700 4.750 36,741 -0.02(-0.42%)
Oct 16, 2017 4.800 4.960 4.600 4.770 169,181 -0.19(-3.83%)
Oct 13, 2017 5.200 5.250 4.900 4.960 90,307 -0.24(-4.62%)
Oct 12, 2017 5.350 5.400 5.190 5.200 50,315 -0.18(-3.35%)
Oct 11, 2017 5.480 5.150 5.380 69,277 +0.04(+0.75%)
Oct 10, 2017 5.560 5.560 5.180 5.340 135,784 -0.21(-3.78%)
Oct 09, 2017 5.740 5.790 5.340 5.550 107,567 -0.15(-2.63%)
Oct 06, 2017 5.590 5.790 5.480 5.700 152,157 +0.18(+3.26%)
Oct 05, 2017 5.450 5.629 5.410 5.520 193,353 +0.12(+2.22%)
Oct 04, 2017 5.200 5.470 5.110 5.400 197,897 +0.15(+2.86%)
Oct 03, 2017 5.130 5.250 4.860 5.250 178,599 +0.18(+3.55%)
Oct 02, 2017 5.070 5.230 5.040 5.070 191,547 +0.01(+0.20%)
Sep 29, 2017 5.020 5.120 4.791 5.060 115,979 +0.07(+1.40%)
Sep 28, 2017 5.050 5.050 4.750 4.990 109,203 +0.02(+0.40%)
Sep 27, 2017 4.900 5.134 4.650 4.970 167,894 +0.02(+0.40%)
Sep 26, 2017 5.060 5.139 4.440 4.950 459,415 -0.15(-2.94%)
Sep 25, 2017 5.090 5.140 4.750 5.100 600,821 +0.28(+5.81%)
Sep 22, 2017 4.460 4.822 4.454 4.820 347,018 +0.40(+9.05%)
Sep 21, 2017 4.230 4.580 4.207 4.420 212,352 +0.20(+4.74%)
Sep 20, 2017 4.040 4.238 4.010 4.220 127,916 +0.15(+3.69%)
Sep 19, 2017 4.160 4.191 3.800 4.070 99,233 -0.03(-0.73%)
Sep 18, 2017 3.920 4.200 3.900 4.100 157,686 +0.15(+3.80%)
Sep 15, 2017 3.900 4.250 3.870 3.950 430,911 +0.08(+2.07%)
Sep 14, 2017 3.830 4.000 3.800 3.870 215,178 +0.09(+2.38%)
Sep 13, 2017 3.650 3.879 3.613 3.780 267,487 +0.16(+4.42%)
Sep 12, 2017 3.580 3.670 3.470 3.620 127,751 +0.09(+2.55%)
Sep 11, 2017 3.430 3.650 3.410 3.530 297,934 -0.01(-0.28%)
Sep 08, 2017 3.520 3.610 3.271 3.540 550,542 +0.01(+0.28%)
Sep 07, 2017 3.750 3.990 3.530 3.530 864,071 -0.25(-6.61%)
Sep 06, 2017 3.600 4.740 3.500 3.780 8,722,574 +0.39(+11.50%)
Sep 05, 2017 3.360 3.424 3.300 3.390 41,616 +0.07(+2.11%)
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.