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

Catabasis Pharma (NQ: CATB )

N/A UNCHANGED
Last Price Updated: 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 1.790 1.850 1.745 1.770 262,196 -0.01(-0.56%)
Nov 29, 2017 1.780 1.870 1.760 1.780 142,994 +0.00(+0.00%)
Nov 28, 2017 1.850 1.850 1.680 1.780 217,901 -0.07(-3.78%)
Nov 27, 2017 1.870 1.900 1.810 1.850 322,391 +0.00(+0.00%)
Nov 24, 2017 1.790 1.870 1.770 1.850 106,373 +0.06(+3.35%)
Nov 22, 2017 1.760 1.820 1.730 1.790 257,123 +0.05(+2.87%)
Nov 21, 2017 1.710 1.790 1.690 1.740 306,971 +0.03(+1.75%)
Nov 20, 2017 1.800 1.870 1.710 1.710 469,209 +0.09(+5.56%)
Nov 17, 2017 1.640 1.680 1.580 1.620 191,486 -0.03(-1.82%)
Nov 16, 2017 1.630 1.700 1.620 1.650 186,346 +0.02(+1.23%)
Nov 15, 2017 1.550 1.660 1.530 1.630 160,254 +0.03(+1.87%)
Nov 14, 2017 1.680 1.683 1.580 1.600 387,197 -0.10(-5.88%)
Nov 13, 2017 1.760 1.800 1.690 1.700 359,659 -0.12(-6.59%)
Nov 10, 2017 1.990 1.990 1.760 1.820 370,338 -0.06(-3.19%)
Nov 09, 2017 1.820 1.950 1.800 1.880 186,792 +0.06(+3.30%)
Nov 08, 2017 1.800 1.840 1.760 1.820 263,903 +0.00(+0.00%)
Nov 07, 2017 1.970 1.975 1.800 1.820 211,241 -0.16(-8.08%)
Nov 06, 2017 1.980 2.030 1.910 1.980 176,906 -0.01(-0.50%)
Nov 03, 2017 1.830 2.040 1.760 1.990 639,460 +0.15(+8.15%)
Nov 02, 2017 1.980 1.980 1.800 1.840 403,124 -0.12(-6.12%)
Nov 01, 2017 2.050 2.050 1.930 1.960 304,448 -0.08(-3.92%)
Oct 31, 2017 2.090 2.180 1.950 2.040 848,352 -0.04(-1.92%)
Oct 30, 2017 2.090 2.100 2.061 2.080 160,964 -0.04(-1.89%)
Oct 27, 2017 2.060 2.129 1.970 2.120 414,836 +0.04(+1.92%)
Oct 26, 2017 2.140 2.249 2.030 2.080 480,435 -0.05(-2.35%)
Oct 25, 2017 2.170 2.170 2.050 2.130 311,535 -0.04(-1.84%)
Oct 24, 2017 2.230 2.268 2.110 2.170 400,659 -0.08(-3.56%)
Oct 23, 2017 2.320 2.337 2.200 2.250 389,544 -0.06(-2.60%)
Oct 20, 2017 2.360 2.383 2.280 2.310 265,534 -0.06(-2.53%)
Oct 19, 2017 2.370 2.410 2.310 2.370 177,614 +0.00(+0.00%)
Oct 18, 2017 2.280 2.450 2.240 2.370 635,173 +0.08(+3.49%)
Oct 17, 2017 2.320 2.350 2.260 2.290 412,414 -0.07(-2.97%)
Oct 16, 2017 2.390 2.480 2.300 2.360 358,026 -0.05(-2.07%)
Oct 13, 2017 2.450 2.520 2.370 2.410 418,182 -0.06(-2.43%)
Oct 12, 2017 2.530 2.550 2.261 2.470 614,080 -0.09(-3.52%)
Oct 11, 2017 2.220 2.600 2.200 2.560 1,490,389 +0.31(+13.78%)
Oct 10, 2017 2.520 2.610 2.200 2.250 1,304,889 -0.30(-11.76%)
Oct 09, 2017 2.490 2.640 2.310 2.550 1,240,979 +0.06(+2.41%)
Oct 06, 2017 2.760 2.790 2.420 2.490 2,521,880 -0.35(-12.32%)
Oct 05, 2017 3.280 3.320 2.610 2.840 7,530,134 -0.19(-6.27%)
Oct 04, 2017 3.430 3.780 2.990 3.030 15,366,452 +0.20(+7.07%)
Oct 03, 2017 2.790 3.090 2.550 2.830 4,331,167 +0.19(+7.20%)
Oct 02, 2017 2.300 2.890 2.230 2.640 5,408,989 +0.52(+24.53%)
Sep 29, 2017 2.200 2.250 2.030 2.120 1,736,881 -0.11(-4.93%)
Sep 28, 2017 1.860 2.250 1.840 2.230 4,587,533 +0.40(+21.86%)
Sep 27, 2017 1.720 1.940 1.712 1.830 958,760 +0.07(+3.98%)
Sep 26, 2017 1.820 1.820 1.480 1.760 824,064 -0.07(-3.83%)
Sep 25, 2017 1.830 1.940 1.781 1.830 892,334 +0.01(+0.55%)
Sep 22, 2017 1.790 1.850 1.740 1.820 396,932 +0.03(+1.68%)
Sep 21, 2017 1.850 1.890 1.720 1.790 916,691 -0.04(-2.19%)
Sep 20, 2017 1.650 1.870 1.600 1.830 2,025,563 +0.17(+10.24%)
Sep 19, 2017 1.600 1.690 1.532 1.660 1,039,275 +0.06(+3.75%)
Sep 18, 2017 1.710 1.710 1.550 1.600 716,276 -0.09(-5.33%)
Sep 15, 2017 1.690 1.700 1.570 1.690 943,837 +0.01(+0.60%)
Sep 14, 2017 1.470 1.740 1.470 1.680 5,070,521 +0.23(+15.86%)
Sep 13, 2017 1.440 1.470 1.440 1.450 113,729 +0.00(+0.00%)
Sep 12, 2017 1.450 1.480 1.420 1.450 223,693 +0.00(+0.00%)
Sep 11, 2017 1.420 1.470 1.410 1.450 211,647 +0.02(+1.48%)
Sep 08, 2017 1.440 1.460 1.370 1.429 235,801 -0.02(-1.46%)
Sep 07, 2017 1.510 1.510 1.400 1.450 317,238 -0.05(-3.33%)
Sep 06, 2017 1.350 1.519 1.320 1.500 971,999 +0.14(+10.41%)
Sep 05, 2017 1.400 1.410 1.310 1.359 178,755 -0.04(-2.96%)
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.