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 (%)
Sep 08, 2021 8.540 8.540 8.540 0 -0.64(-6.97%)
Sep 07, 2021 9.570 9.680 8.950 9.180 94,097 -0.35(-3.67%)
Sep 03, 2021 10.07 10.18 9.440 9.530 81,959 -0.53(-5.27%)
Sep 02, 2021 9.600 10.26 9.600 10.06 109,934 +0.65(+6.91%)
Sep 01, 2021 10.00 10.19 9.370 9.410 83,488 -0.56(-5.62%)
Aug 31, 2021 9.380 10.09 9.380 9.970 171,537 +0.54(+5.73%)
Aug 30, 2021 9.450 9.480 9.310 9.430 50,133 +0.07(+0.75%)
Aug 27, 2021 9.070 9.630 9.062 9.360 155,662 +0.29(+3.20%)
Aug 26, 2021 9.200 9.500 9.050 9.070 127,096 -0.19(-2.05%)
Aug 25, 2021 9.370 9.600 9.010 9.260 317,996 +0.54(+6.19%)
Aug 24, 2021 8.740 8.770 8.280 8.720 154,453 -0.08(-0.91%)
Aug 23, 2021 7.280 8.970 7.213 8.800 589,428 +1.22(+16.09%)
Aug 20, 2021 6.450 8.570 6.310 7.580 5,343,774 +6.36(+521.31%)
Aug 19, 2021 1.310 1.320 1.200 1.220 749,413 -0.08(-6.15%)
Aug 18, 2021 1.300 1.340 1.270 1.300 318,563 -0.02(-1.52%)
Aug 17, 2021 1.330 1.330 1.260 1.320 307,775 +0.00(+0.00%)
Aug 16, 2021 1.330 1.358 1.290 1.320 414,642 -0.02(-1.49%)
Aug 13, 2021 1.350 1.390 1.320 1.340 276,336 -0.02(-1.47%)
Aug 12, 2021 1.430 1.430 1.350 1.360 526,543 -0.03(-2.16%)
Aug 11, 2021 1.350 1.420 1.310 1.390 570,091 +0.02(+1.46%)
Aug 10, 2021 1.430 1.450 1.290 1.370 1,754,409 -0.19(-12.18%)
Aug 09, 2021 1.550 1.600 1.530 1.560 252,956 +0.01(+0.65%)
Aug 06, 2021 1.530 1.560 1.500 1.550 199,840 +0.03(+1.97%)
Aug 05, 2021 1.530 1.540 1.460 1.520 231,502 +0.02(+1.33%)
Aug 04, 2021 1.530 1.550 1.480 1.500 311,528 -0.01(-0.66%)
Aug 03, 2021 1.630 1.664 1.460 1.510 936,125 -0.13(-7.93%)
Aug 02, 2021 1.630 1.680 1.610 1.640 200,615 +0.01(+0.61%)
Jul 30, 2021 1.660 1.680 1.630 1.630 197,588 -0.03(-1.81%)
Jul 29, 2021 1.710 1.725 1.620 1.660 381,873 -0.06(-3.49%)
Jul 28, 2021 1.660 1.720 1.650 1.720 253,895 +0.05(+2.99%)
Jul 27, 2021 1.610 1.680 1.540 1.670 702,762 +0.04(+2.45%)
Jul 26, 2021 1.620 1.655 1.595 1.630 244,957 +0.00(+0.00%)
Jul 23, 2021 1.650 1.660 1.620 1.630 399,264 -0.03(-1.81%)
Jul 22, 2021 1.720 1.730 1.640 1.660 297,399 -0.03(-1.78%)
Jul 21, 2021 1.790 1.800 1.680 1.690 593,947 -0.11(-6.11%)
Jul 20, 2021 1.650 1.820 1.650 1.800 613,602 +0.16(+9.76%)
Jul 19, 2021 1.620 1.700 1.580 1.640 761,423 -0.01(-0.61%)
Jul 16, 2021 1.680 1.800 1.640 1.650 987,817 -0.02(-1.20%)
Jul 15, 2021 1.730 1.750 1.650 1.670 544,499 -0.06(-3.47%)
Jul 14, 2021 1.840 1.860 1.720 1.730 507,431 -0.09(-4.95%)
Jul 13, 2021 1.960 1.990 1.810 1.820 4,188,198 -0.16(-8.08%)
Jul 12, 2021 2.020 2.030 1.955 1.980 255,632 -0.03(-1.49%)
Jul 09, 2021 2.020 2.030 1.960 2.010 379,360 -0.01(-0.50%)
Jul 08, 2021 1.930 2.050 1.880 2.020 732,760 +0.04(+2.02%)
Jul 07, 2021 2.040 2.060 1.910 1.980 717,747 -0.06(-2.94%)
Jul 06, 2021 2.090 2.110 2.010 2.040 290,917 -0.04(-1.92%)
Jul 02, 2021 2.150 2.150 2.040 2.080 264,172 -0.07(-3.26%)
Jul 01, 2021 2.080 2.160 2.050 2.150 534,171 +0.04(+1.90%)
Jun 30, 2021 2.170 2.190 2.080 2.110 457,580 -0.05(-2.31%)
Jun 29, 2021 2.260 2.290 2.130 2.160 567,780 -0.10(-4.42%)
Jun 28, 2021 2.290 2.340 2.210 2.260 804,756 +0.11(+5.12%)
Jun 25, 2021 2.150 2.260 2.080 2.150 3,772,960 +0.00(+0.00%)
Jun 24, 2021 1.980 2.240 1.980 2.150 1,529,877 +0.16(+8.04%)
Jun 23, 2021 1.940 2.000 1.922 1.990 544,577 +0.05(+2.58%)
Jun 22, 2021 1.980 1.990 1.900 1.940 726,760 -0.06(-3.00%)
Jun 21, 2021 2.080 2.080 1.922 2.000 1,302,824 -0.10(-4.76%)
Jun 18, 2021 2.200 2.200 2.060 2.100 1,232,353 -0.12(-5.41%)
Jun 17, 2021 2.070 2.410 2.040 2.220 6,314,940 +0.01(+0.45%)
Jun 16, 2021 2.390 2.620 2.110 2.210 23,831,322 +0.17(+8.33%)
Jun 15, 2021 2.140 2.150 2.000 2.040 3,601,691 -0.07(-3.32%)
Jun 14, 2021 2.120 2.175 2.100 2.110 238,381 +0.04(+1.93%)
Jun 11, 2021 2.190 2.190 2.060 2.070 244,954 -0.10(-4.61%)
Jun 10, 2021 2.150 2.215 2.080 2.170 282,189 +0.06(+2.84%)
Jun 09, 2021 2.140 2.260 2.110 2.110 259,472 -0.05(-2.31%)
Jun 08, 2021 2.160 2.190 2.040 2.160 518,713 +0.02(+0.93%)
Jun 07, 2021 2.020 2.150 1.970 2.140 485,691 +0.13(+6.47%)
Jun 04, 2021 2.000 2.020 1.930 2.010 332,141 -0.01(-0.50%)
Jun 03, 2021 2.070 2.070 1.960 2.020 275,274 -0.02(-0.98%)
Jun 02, 2021 2.040 2.070 1.950 2.040 338,906 +0.06(+3.03%)
Jun 01, 2021 2.010 2.060 1.960 1.980 294,832 -0.06(-2.94%)
May 28, 2021 2.140 2.180 2.040 2.040 191,893 -0.07(-3.32%)
May 27, 2021 1.960 2.200 1.940 2.110 565,528 +0.15(+7.65%)
May 26, 2021 1.930 1.980 1.880 1.960 315,174 +0.06(+3.16%)
May 25, 2021 1.900 1.930 1.859 1.900 162,710 -0.01(-0.52%)
May 24, 2021 1.960 1.960 1.860 1.910 166,855 -0.01(-0.52%)
May 21, 2021 1.970 1.970 1.870 1.920 249,657 -0.03(-1.54%)
May 20, 2021 1.940 1.980 1.860 1.950 774,376 +0.07(+3.72%)
May 19, 2021 1.800 1.911 1.800 1.880 256,627 +0.01(+0.53%)
May 18, 2021 1.810 1.980 1.780 1.870 450,585 +0.07(+3.89%)
May 17, 2021 1.780 1.830 1.752 1.800 348,231 +0.02(+1.12%)
May 14, 2021 1.740 1.875 1.740 1.780 375,067 +0.04(+2.30%)
May 13, 2021 1.860 1.890 1.680 1.740 398,605 -0.03(-1.69%)
May 12, 2021 1.930 2.088 1.760 1.770 1,456,287 -0.01(-0.56%)
May 11, 2021 1.750 1.870 1.730 1.780 438,721 -0.08(-4.30%)
May 10, 2021 1.980 2.000 1.840 1.860 314,516 -0.10(-5.10%)
May 07, 2021 1.870 2.050 1.870 1.960 403,996 +0.05(+2.62%)
May 06, 2021 1.980 2.030 1.900 1.910 364,984 -0.10(-4.98%)
May 05, 2021 2.060 2.070 2.000 2.010 314,283 +0.02(+1.01%)
May 04, 2021 2.150 2.160 1.970 1.990 455,036 -0.20(-9.13%)
May 03, 2021 2.250 2.260 2.135 2.190 189,256 -0.06(-2.67%)
Apr 30, 2021 2.230 2.320 2.220 2.250 208,300 -0.01(-0.44%)
Apr 29, 2021 2.320 2.330 2.230 2.260 265,045 -0.02(-0.88%)
Apr 28, 2021 2.280 2.350 2.230 2.280 241,287 +0.00(+0.00%)
Apr 27, 2021 2.310 2.360 2.250 2.280 233,310 -0.03(-1.30%)
Apr 26, 2021 2.250 2.340 2.240 2.310 252,648 +0.06(+2.67%)
Apr 23, 2021 2.380 2.418 2.240 2.250 292,500 -0.12(-5.06%)
Apr 22, 2021 2.280 2.490 2.270 2.370 480,541 +0.05(+2.16%)
Apr 21, 2021 2.220 2.360 2.210 2.320 242,723 +0.07(+3.11%)
Apr 20, 2021 2.370 2.390 2.180 2.250 382,288 -0.18(-7.41%)
Apr 19, 2021 2.230 2.450 2.040 2.430 982,409 +0.19(+8.48%)
Apr 16, 2021 2.350 2.350 2.150 2.240 771,700 -0.13(-5.49%)
Apr 15, 2021 2.490 2.530 2.350 2.370 396,457 -0.10(-4.05%)
Apr 14, 2021 2.495 2.620 2.460 2.470 361,462 -0.06(-2.37%)
Apr 13, 2021 2.390 2.550 2.350 2.530 288,767 +0.09(+3.69%)
Apr 12, 2021 2.660 2.670 2.430 2.440 702,752 -0.27(-9.96%)
Apr 09, 2021 2.780 2.781 2.680 2.710 243,600 -0.07(-2.52%)
Apr 08, 2021 2.810 2.820 2.680 2.780 283,309 -0.03(-1.07%)
Apr 07, 2021 2.750 2.900 2.720 2.810 416,183 +0.03(+1.08%)
Apr 06, 2021 2.870 2.870 2.770 2.780 239,222 -0.08(-2.80%)
Apr 05, 2021 2.910 2.920 2.740 2.860 260,350 -0.01(-0.35%)
Apr 01, 2021 2.950 2.950 2.830 2.870 293,300 -0.02(-0.69%)
Mar 31, 2021 2.700 2.930 2.700 2.890 464,361 +0.22(+8.24%)
Mar 30, 2021 2.620 2.730 2.560 2.670 309,269 +0.04(+1.52%)
Mar 29, 2021 2.890 2.960 2.590 2.630 831,793 -0.25(-8.68%)
Mar 26, 2021 3.040 3.040 2.760 2.880 520,400 -0.12(-4.00%)
Mar 25, 2021 2.850 3.050 2.820 3.000 469,200 +0.12(+4.17%)
Mar 24, 2021 3.140 3.200 2.850 2.880 549,199 -0.25(-7.99%)
Mar 23, 2021 3.330 3.330 3.080 3.130 436,970 -0.21(-6.29%)
Mar 22, 2021 3.390 3.460 3.330 3.340 470,348 -0.11(-3.19%)
Mar 19, 2021 3.350 3.500 3.270 3.450 614,500 +0.09(+2.68%)
Mar 18, 2021 3.510 3.670 3.340 3.360 706,680 -0.22(-6.15%)
Mar 17, 2021 3.500 3.650 3.320 3.580 1,106,630 +0.02(+0.56%)
Mar 16, 2021 3.440 3.570 3.280 3.560 1,064,994 +0.11(+3.19%)
Mar 15, 2021 3.340 3.470 3.250 3.450 798,003 +0.08(+2.37%)
Mar 12, 2021 3.190 3.370 3.110 3.370 863,900 -0.09(-2.60%)
Mar 11, 2021 3.400 3.560 3.180 3.460 3,538,290 +0.44(+14.57%)
Mar 10, 2021 3.010 3.260 2.980 3.020 794,146 +0.10(+3.42%)
Mar 09, 2021 2.900 3.030 2.880 2.920 553,330 +0.06(+2.10%)
Mar 08, 2021 2.770 2.930 2.720 2.860 706,277 +0.05(+1.78%)
Mar 05, 2021 2.869 2.869 2.510 2.810 1,313,200 -0.06(-2.09%)
Mar 04, 2021 3.060 3.190 2.810 2.870 1,842,477 -0.21(-6.82%)
Mar 03, 2021 2.980 3.140 2.880 3.080 1,175,336 +0.15(+5.12%)
Mar 02, 2021 3.020 3.110 2.930 2.930 515,964 -0.09(-2.98%)
Mar 01, 2021 2.930 3.070 2.910 3.020 674,321 +0.14(+4.86%)
Feb 26, 2021 2.800 2.950 2.732 2.880 632,600 +0.03(+1.05%)
Feb 25, 2021 2.960 3.020 2.780 2.850 978,500 -0.12(-4.04%)
Feb 24, 2021 2.970 3.130 2.950 2.970 834,262 -0.02(-0.67%)
Feb 23, 2021 2.890 3.020 2.710 2.990 1,520,666 -0.16(-5.08%)
Feb 22, 2021 3.420 3.490 3.110 3.150 1,858,686 -0.41(-11.52%)
Feb 19, 2021 3.200 3.850 3.200 3.560 7,355,400 +0.37(+11.60%)
Feb 18, 2021 3.330 3.330 3.090 3.190 1,883,646 -0.26(-7.54%)
Feb 17, 2021 3.500 3.510 3.330 3.450 1,075,821 -0.05(-1.43%)
Feb 16, 2021 3.570 3.580 3.410 3.500 1,254,733 -0.02(-0.57%)
Feb 12, 2021 3.490 3.570 3.360 3.520 1,073,500 +0.02(+0.57%)
Feb 11, 2021 3.580 3.780 3.440 3.500 2,939,074 -0.03(-0.85%)
Feb 10, 2021 3.570 3.800 3.320 3.530 3,624,914 -0.01(-0.28%)
Feb 09, 2021 3.670 3.890 3.420 3.540 3,487,046 +0.04(+1.14%)
Feb 08, 2021 3.310 3.590 3.300 3.500 3,725,261 +0.20(+6.06%)
Feb 05, 2021 3.430 3.480 3.270 3.300 2,067,100 -0.16(-4.62%)
Feb 04, 2021 3.310 3.510 3.240 3.460 2,419,414 +0.18(+5.49%)
Feb 03, 2021 3.360 3.480 3.250 3.280 2,472,567 +0.01(+0.31%)
Feb 02, 2021 3.640 3.690 3.230 3.270 4,413,974 -0.37(-10.16%)
Feb 01, 2021 4.010 4.050 3.330 3.640 9,725,571 -0.51(-12.29%)
Jan 29, 2021 3.600 7.970 3.120 4.150 287,175,008 +1.72(+70.78%)
Jan 28, 2021 2.510 2.551 2.350 2.430 900,858 -0.08(-3.19%)
Jan 27, 2021 2.580 2.650 2.450 2.510 1,096,342 -0.14(-5.28%)
Jan 26, 2021 2.780 2.820 2.620 2.650 839,218 -0.10(-3.64%)
Jan 25, 2021 2.750 2.840 2.610 2.750 905,577 +0.02(+0.73%)
Jan 22, 2021 2.700 2.750 2.650 2.730 626,600 -0.01(-0.36%)
Jan 21, 2021 2.640 2.830 2.570 2.740 1,158,942 +0.15(+5.79%)
Jan 20, 2021 2.650 2.680 2.520 2.590 513,422 -0.07(-2.63%)
Jan 19, 2021 2.630 2.680 2.530 2.660 474,816 +0.05(+1.92%)
Jan 15, 2021 2.710 2.730 2.470 2.610 884,100 -0.10(-3.69%)
Jan 14, 2021 2.390 2.780 2.390 2.710 2,091,735 +0.35(+14.83%)
Jan 13, 2021 2.470 2.500 2.340 2.360 592,001 -0.06(-2.48%)
Jan 12, 2021 2.530 2.550 2.410 2.420 597,263 -0.08(-3.20%)
Jan 11, 2021 2.380 2.530 2.340 2.500 899,022 +0.14(+5.93%)
Jan 08, 2021 2.430 2.430 2.340 2.360 684,900 -0.08(-3.28%)
Jan 07, 2021 2.310 2.450 2.300 2.440 782,577 +0.15(+6.55%)
Jan 06, 2021 2.270 2.430 2.240 2.290 975,586 +0.02(+0.88%)
Jan 05, 2021 2.270 2.350 2.240 2.270 871,399 +0.02(+0.89%)
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.