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 (%)
Jun 30, 2017 4.580 4.670 4.490 4.650 126,457 +0.02(+0.43%)
Jun 29, 2017 4.590 4.630 4.450 4.630 153,456 +0.03(+0.65%)
Jun 28, 2017 4.510 4.600 4.410 4.600 231,630 +0.13(+2.91%)
Jun 27, 2017 4.490 4.583 4.370 4.470 240,331 -0.07(-1.54%)
Jun 26, 2017 4.820 5.040 4.460 4.540 2,324,006 +0.01(+0.22%)
Jun 23, 2017 4.460 4.530 4.340 4.530 73,076 +0.02(+0.44%)
Jun 22, 2017 4.350 4.587 4.330 4.510 294,071 +0.13(+2.97%)
Jun 21, 2017 4.300 4.430 4.300 4.380 91,665 +0.06(+1.39%)
Jun 20, 2017 4.340 4.380 4.280 4.320 107,839 -0.04(-0.92%)
Jun 19, 2017 4.400 4.400 4.280 4.360 43,379 -0.06(-1.36%)
Jun 16, 2017 4.300 4.420 4.240 4.420 134,889 +0.11(+2.55%)
Jun 15, 2017 4.330 4.370 4.230 4.310 112,908 -0.05(-1.15%)
Jun 14, 2017 4.290 4.500 4.280 4.360 155,311 +0.04(+0.93%)
Jun 13, 2017 4.360 4.400 4.250 4.320 219,174 -0.06(-1.37%)
Jun 12, 2017 4.420 4.700 4.310 4.380 561,287 +0.09(+2.10%)
Jun 09, 2017 4.290 4.320 4.150 4.290 131,995 -0.03(-0.69%)
Jun 08, 2017 4.280 4.390 4.230 4.320 129,301 +0.02(+0.47%)
Jun 07, 2017 4.280 4.365 4.230 4.300 133,134 +0.02(+0.47%)
Jun 06, 2017 4.310 4.390 4.230 4.280 353,153 +0.11(+2.64%)
Jun 05, 2017 4.270 4.370 4.070 4.170 330,920 -0.15(-3.47%)
Jun 02, 2017 4.350 4.430 4.170 4.320 339,845 -0.05(-1.14%)
Jun 01, 2017 4.550 4.640 4.270 4.370 1,181,720 -0.36(-7.61%)
May 31, 2017 4.510 5.250 4.351 4.730 11,554,324 +0.56(+13.43%)
May 30, 2017 4.240 4.270 4.070 4.170 144,628 -0.10(-2.34%)
May 26, 2017 3.950 4.390 3.940 4.270 638,351 +0.28(+7.02%)
May 25, 2017 4.080 4.120 3.920 3.990 227,578 -0.07(-1.72%)
May 24, 2017 4.000 4.430 3.912 4.060 938,211 +0.06(+1.50%)
May 23, 2017 3.890 4.036 3.850 4.000 158,889 +0.10(+2.56%)
May 22, 2017 4.000 4.057 3.830 3.900 204,520 -0.13(-3.23%)
May 19, 2017 3.760 4.060 3.700 4.030 535,452 +0.29(+7.75%)
May 18, 2017 3.990 4.120 3.720 3.740 522,662 -0.24(-6.03%)
May 17, 2017 3.950 4.080 3.740 3.980 647,351 +0.19(+5.01%)
May 16, 2017 3.860 3.910 3.700 3.790 202,719 -0.08(-2.07%)
May 15, 2017 3.780 3.940 3.640 3.870 192,086 +0.08(+2.11%)
May 12, 2017 4.160 4.160 3.737 3.790 277,378 -0.37(-8.89%)
May 11, 2017 4.200 4.290 4.050 4.160 137,657 -0.09(-2.12%)
May 10, 2017 4.040 4.340 4.040 4.250 199,023 +0.08(+1.92%)
May 09, 2017 4.380 4.400 4.050 4.170 466,558 -0.22(-5.01%)
May 08, 2017 4.740 4.760 4.223 4.390 418,619 -0.31(-6.60%)
May 05, 2017 4.900 4.970 4.650 4.700 224,372 -0.25(-5.05%)
May 04, 2017 5.170 5.184 4.850 4.950 207,716 -0.25(-4.81%)
May 03, 2017 5.160 5.360 5.020 5.200 147,357 -0.04(-0.76%)
May 02, 2017 5.390 5.580 5.140 5.240 263,453 -0.17(-3.14%)
May 01, 2017 5.260 5.450 4.910 5.410 386,411 +0.10(+1.88%)
Apr 28, 2017 4.940 5.400 4.830 5.310 809,770 +0.30(+5.99%)
Apr 27, 2017 4.740 5.090 4.740 5.010 547,937 +0.19(+3.94%)
Apr 26, 2017 4.630 5.140 4.550 4.820 1,067,410 +0.15(+3.21%)
Apr 25, 2017 4.520 4.740 4.450 4.670 413,928 +0.11(+2.41%)
Apr 24, 2017 4.940 4.980 4.500 4.560 381,766 -0.38(-7.69%)
Apr 21, 2017 4.920 5.090 4.870 4.940 252,005 -0.08(-1.59%)
Apr 20, 2017 5.320 5.380 4.890 5.020 481,820 -0.31(-5.82%)
Apr 19, 2017 5.320 5.680 5.200 5.330 830,077 -0.04(-0.74%)
Apr 18, 2017 5.410 5.500 5.250 5.370 334,063 -0.14(-2.54%)
Apr 17, 2017 5.740 5.850 5.450 5.510 792,384 +0.10(+1.85%)
Apr 13, 2017 5.250 5.610 5.200 5.410 827,676 +0.13(+2.46%)
Apr 12, 2017 5.810 5.810 5.260 5.280 817,208 -0.43(-7.53%)
Apr 11, 2017 6.510 7.080 5.650 5.710 2,976,214 -0.07(-1.21%)
Apr 10, 2017 5.330 6.000 5.304 5.780 1,085,596 +0.33(+6.06%)
Apr 07, 2017 5.540 5.950 5.260 5.450 4,760,898 -1.90(-25.85%)
Apr 06, 2017 7.420 7.540 6.610 7.350 1,188,979 +0.02(+0.27%)
Apr 05, 2017 8.040 9.300 7.310 7.330 1,214,952 -0.87(-10.61%)
Apr 04, 2017 8.230 8.600 7.755 8.200 615,211 -0.67(-7.55%)
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.