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 (%)
Mar 31, 2017 1.560 1.600 1.500 1.600 490,538 +0.01(+0.63%)
Mar 30, 2017 1.630 1.630 1.550 1.590 533,174 -0.03(-1.85%)
Mar 29, 2017 1.550 1.660 1.550 1.620 1,429,402 +0.07(+4.52%)
Mar 28, 2017 1.560 1.560 1.430 1.550 1,359,834 -0.01(-0.64%)
Mar 27, 2017 1.470 1.590 1.400 1.560 1,689,059 +0.09(+6.12%)
Mar 24, 2017 1.320 1.500 1.300 1.470 1,416,127 +0.15(+11.36%)
Mar 23, 2017 1.400 1.400 1.300 1.320 1,052,631 -0.08(-6.05%)
Mar 22, 2017 1.510 1.510 1.310 1.405 767,948 -0.10(-6.95%)
Mar 21, 2017 1.560 1.580 1.410 1.510 784,645 +0.06(+4.14%)
Mar 20, 2017 1.610 1.610 1.410 1.450 1,237,076 -0.10(-6.45%)
Mar 17, 2017 1.750 1.750 1.550 1.550 1,418,712 -0.15(-8.82%)
Mar 16, 2017 1.750 1.800 1.630 1.700 2,372,557 -0.05(-2.86%)
Mar 15, 2017 1.660 1.750 1.520 1.750 2,184,631 +0.14(+8.70%)
Mar 14, 2017 1.610 1.850 1.550 1.610 4,130,540 -0.06(-3.59%)
Mar 13, 2017 1.900 1.950 1.600 1.670 6,177,529 -0.37(-18.14%)
Mar 10, 2017 1.690 2.760 1.580 2.040 59,565,704 +0.71(+53.38%)
Mar 09, 2017 1.160 1.330 1.140 1.330 3,611,894 +0.17(+14.66%)
Mar 08, 2017 1.160 1.170 1.140 1.160 127,053 +0.01(+0.87%)
Mar 07, 2017 1.180 1.190 1.140 1.150 160,151 -0.03(-2.54%)
Mar 06, 2017 1.150 1.189 1.140 1.180 243,397 +0.05(+4.42%)
Mar 03, 2017 1.170 1.170 1.110 1.130 547,938 -0.04(-3.42%)
Mar 02, 2017 1.170 1.220 1.150 1.170 362,711 -0.02(-1.68%)
Mar 01, 2017 1.230 1.230 1.170 1.190 185,739 -0.01(-0.83%)
Feb 28, 2017 1.230 1.230 1.190 1.200 196,637 -0.04(-3.23%)
Feb 27, 2017 1.250 1.270 1.180 1.240 661,259 +0.02(+1.64%)
Feb 24, 2017 1.190 1.220 1.160 1.220 249,243 +0.03(+2.52%)
Feb 23, 2017 1.210 1.220 1.160 1.190 524,810 -0.02(-1.65%)
Feb 22, 2017 1.220 1.250 1.190 1.210 451,704 -0.02(-1.63%)
Feb 21, 2017 1.240 1.270 1.200 1.230 484,309 -0.02(-1.60%)
Feb 17, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 16, 2017 1.220 1.260 1.200 1.250 244,218 +0.02(+1.63%)
Feb 15, 2017 1.240 1.250 1.197 1.230 441,986 -0.01(-0.81%)
Feb 14, 2017 1.240 1.250 1.190 1.240 483,168 -0.01(-0.80%)
Feb 13, 2017 1.240 1.260 1.200 1.250 436,146 +0.03(+2.46%)
Feb 10, 2017 1.240 1.270 1.190 1.220 605,610 -0.01(-0.81%)
Feb 09, 2017 1.230 1.399 1.190 1.230 2,644,843 -0.01(-0.81%)
Feb 08, 2017 1.230 1.240 1.160 1.240 572,435 +0.02(+1.64%)
Feb 07, 2017 1.250 1.250 1.190 1.220 488,978 -0.01(-0.81%)
Feb 06, 2017 1.240 1.250 1.200 1.230 590,754 -0.01(-0.81%)
Feb 03, 2017 1.290 1.290 1.150 1.240 1,139,553 +0.04(+3.33%)
Feb 02, 2017 1.250 1.330 1.170 1.200 3,321,230 +0.02(+1.69%)
Feb 01, 2017 1.280 1.300 1.080 1.180 7,608,110 -2.86(-70.79%)
Jan 31, 2017 3.900 4.050 3.810 4.040 930,499 +0.11(+2.80%)
Jan 30, 2017 4.010 4.052 3.847 3.930 102,302 -0.11(-2.72%)
Jan 27, 2017 4.300 4.300 3.800 4.040 279,845 -0.23(-5.39%)
Jan 26, 2017 4.460 4.649 4.250 4.270 178,443 -0.23(-5.11%)
Jan 25, 2017 4.540 5.000 4.460 4.500 228,228 -0.06(-1.32%)
Jan 24, 2017 4.220 4.600 4.220 4.560 213,559 +0.40(+9.62%)
Jan 23, 2017 4.500 4.520 4.070 4.160 257,786 -0.34(-7.56%)
Jan 20, 2017 5.000 5.000 4.470 4.500 531,431 -0.47(-9.46%)
Jan 19, 2017 4.540 5.510 4.410 4.970 3,998,935 +0.82(+19.76%)
Jan 18, 2017 4.350 4.369 4.120 4.150 68,165 -0.14(-3.26%)
Jan 17, 2017 4.300 4.400 4.150 4.290 104,566 +0.00(+0.00%)
Jan 13, 2017 4.290 4.290 4.290 0 +0.05(+1.18%)
Jan 12, 2017 4.390 4.455 4.200 4.240 89,233 -0.12(-2.75%)
Jan 11, 2017 4.440 4.672 4.200 4.360 140,442 -0.05(-1.13%)
Jan 10, 2017 4.150 4.469 4.024 4.410 183,134 +0.28(+6.78%)
Jan 09, 2017 4.240 4.301 4.110 4.130 129,675 -0.11(-2.59%)
Jan 06, 2017 4.420 4.532 4.070 4.240 197,537 -0.21(-4.72%)
Jan 05, 2017 4.290 4.495 4.200 4.450 239,361 +0.37(+9.07%)
Jan 04, 2017 3.800 4.200 3.736 4.080 190,141 +0.38(+10.27%)
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.