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 (%)
Feb 28, 2018 25.55 26.45 25.10 25.30 271,904 -0.20(-0.78%)
Feb 27, 2018 26.88 27.76 25.20 25.50 445,685 -1.27(-4.74%)
Feb 26, 2018 26.76 29.55 26.69 26.77 619,151 +0.12(+0.45%)
Feb 23, 2018 26.10 27.98 24.50 26.65 1,033,144 +0.10(+0.38%)
Feb 22, 2018 27.60 27.84 26.28 26.55 439,916 -0.99(-3.59%)
Feb 21, 2018 29.22 29.33 27.31 27.54 653,409 -1.96(-6.64%)
Feb 20, 2018 31.20 33.15 29.00 29.50 656,247 -1.58(-5.08%)
Feb 16, 2018 31.08 31.08 31.08 0 -2.01(-6.07%)
Feb 15, 2018 33.82 34.12 31.86 33.09 507,437 -0.73(-2.16%)
Feb 14, 2018 33.92 35.00 32.71 33.82 545,251 -0.54(-1.57%)
Feb 13, 2018 35.80 36.16 34.20 34.36 1,686,393 -1.24(-3.48%)
Feb 12, 2018 32.88 36.50 32.88 35.60 1,292,897 +3.45(+10.73%)
Feb 09, 2018 26.03 33.81 22.51 32.15 2,087,195 +4.87(+17.85%)
Feb 08, 2018 27.00 29.20 26.56 27.28 637,334 -0.25(-0.91%)
Feb 07, 2018 26.00 27.70 26.00 27.53 266,094 +1.23(+4.68%)
Feb 06, 2018 26.08 27.43 25.21 26.30 257,884 +0.93(+3.65%)
Feb 05, 2018 25.63 27.95 25.00 25.38 522,022 +0.11(+0.42%)
Feb 02, 2018 23.31 25.28 23.01 25.27 299,924 +1.44(+6.04%)
Feb 01, 2018 25.48 26.87 23.50 23.83 460,576 -1.56(-6.14%)
Jan 31, 2018 21.05 25.80 21.01 25.39 558,979 +4.12(+19.37%)
Jan 30, 2018 21.12 22.19 21.04 21.27 414,516 -1.69(-7.36%)
Jan 29, 2018 24.71 24.72 20.78 22.96 555,192 -1.81(-7.31%)
Jan 26, 2018 26.50 27.01 23.16 24.77 822,966 -1.88(-7.05%)
Jan 25, 2018 23.87 27.00 23.69 26.65 765,123 +2.63(+10.95%)
Jan 24, 2018 21.33 24.19 21.01 24.02 479,873 +2.23(+10.23%)
Jan 23, 2018 21.20 21.89 18.56 21.79 564,384 +0.58(+2.73%)
Jan 22, 2018 19.41 21.50 19.12 21.21 420,555 +1.72(+8.83%)
Jan 19, 2018 18.82 19.50 18.71 19.49 365,900 +0.86(+4.62%)
Jan 18, 2018 17.20 18.80 16.12 18.63 840,607 +1.48(+8.63%)
Jan 17, 2018 14.15 17.21 13.75 17.15 488,787 +2.97(+20.94%)
Jan 16, 2018 15.11 15.17 14.18 14.18 226,456 -0.95(-6.28%)
Jan 12, 2018 15.13 15.13 15.13 0 +0.20(+1.34%)
Jan 11, 2018 14.68 14.91 14.46 14.93 137,746 +0.32(+2.19%)
Jan 10, 2018 14.71 14.85 14.40 14.61 86,690 -0.07(-0.48%)
Jan 09, 2018 14.01 15.07 14.00 14.68 152,646 +0.45(+3.16%)
Jan 08, 2018 15.45 15.45 13.68 14.23 245,511 -1.12(-7.30%)
Jan 05, 2018 15.11 15.49 14.64 15.35 193,965 +0.28(+1.86%)
Jan 04, 2018 14.75 15.33 13.16 15.07 477,668 +0.27(+1.82%)
Jan 03, 2018 14.47 15.37 14.47 14.80 220,582 +0.43(+2.99%)
Jan 02, 2018 13.64 14.70 13.51 14.37 193,229 +0.73(+5.35%)
Dec 29, 2017 13.64 13.64 13.64 0 +0.32(+2.40%)
Dec 28, 2017 13.54 13.68 12.77 13.32 226,675 -0.30(-2.20%)
Dec 27, 2017 13.51 14.35 13.07 13.62 337,558 -0.07(-0.51%)
Dec 26, 2017 13.08 13.70 12.98 13.69 190,687 +0.45(+3.40%)
Dec 22, 2017 11.95 13.75 11.27 13.24 532,688 +0.94(+7.64%)
Dec 21, 2017 12.81 13.80 10.82 12.30 775,261 -0.61(-4.73%)
Dec 20, 2017 10.20 13.65 10.15 12.91 1,348,338 +2.95(+29.62%)
Dec 19, 2017 10.54 10.76 9.870 9.960 320,164 -0.61(-5.77%)
Dec 18, 2017 10.50 11.13 10.14 10.57 394,621 +0.08(+0.76%)
Dec 15, 2017 10.00 10.65 9.800 10.49 376,845 +0.56(+5.64%)
Dec 14, 2017 8.910 10.45 8.900 9.930 905,154 +1.02(+11.45%)
Dec 13, 2017 8.450 9.180 8.300 8.910 379,347 +0.46(+5.44%)
Dec 12, 2017 8.300 8.515 7.910 8.450 381,898 +0.14(+1.68%)
Dec 11, 2017 8.900 9.180 7.800 8.310 2,080,980 +0.77(+10.21%)
Dec 08, 2017 7.720 8.450 7.530 7.540 887,623 +0.39(+5.45%)
Dec 07, 2017 7.090 7.220 6.985 7.150 98,624 +0.10(+1.42%)
Dec 06, 2017 7.140 7.240 7.080 7.050 199,747 +0.03(+0.43%)
Dec 05, 2017 6.790 7.150 6.630 7.020 166,767 +0.25(+3.69%)
Dec 04, 2017 7.130 7.130 6.700 6.770 148,511 -0.33(-4.65%)
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.