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 (%)
Dec 31, 2019 5.810 5.970 5.790 5.910 85,500 +0.03(+0.51%)
Dec 30, 2019 5.930 5.990 5.810 5.880 67,671 +0.02(+0.34%)
Dec 27, 2019 5.910 5.950 5.770 5.860 61,100 +0.00(+0.00%)
Dec 26, 2019 6.090 6.090 5.800 5.860 97,484 -0.15(-2.50%)
Dec 24, 2019 5.810 6.080 5.759 6.010 44,300 +0.26(+4.52%)
Dec 23, 2019 5.230 5.900 5.230 5.750 198,471 +0.55(+10.58%)
Dec 20, 2019 5.400 5.450 5.200 5.200 317,600 -0.20(-3.70%)
Dec 19, 2019 5.360 5.510 5.200 5.400 75,175 +0.03(+0.56%)
Dec 18, 2019 5.540 5.570 5.300 5.370 44,557 -0.16(-2.89%)
Dec 17, 2019 5.650 5.730 5.420 5.530 131,686 -0.08(-1.43%)
Dec 16, 2019 5.600 5.940 5.570 5.610 146,163 +0.08(+1.45%)
Dec 13, 2019 5.580 5.740 5.500 5.530 45,400 -0.03(-0.54%)
Dec 12, 2019 5.540 5.676 5.430 5.560 67,801 +0.06(+1.09%)
Dec 11, 2019 5.650 5.760 5.450 5.500 72,894 -0.15(-2.65%)
Dec 10, 2019 5.620 5.760 5.510 5.650 142,684 -0.05(-0.88%)
Dec 09, 2019 5.890 5.910 5.660 5.700 199,098 -0.08(-1.38%)
Dec 06, 2019 5.830 5.950 5.650 5.780 104,700 -0.10(-1.70%)
Dec 05, 2019 5.940 6.075 5.760 5.880 126,074 -0.16(-2.65%)
Dec 04, 2019 5.760 6.080 5.660 6.040 100,336 +0.23(+3.96%)
Dec 03, 2019 6.230 6.431 5.690 5.810 172,664 -0.29(-4.75%)
Dec 02, 2019 5.730 6.180 5.700 6.100 139,885 +0.44(+7.77%)
Nov 29, 2019 5.350 5.750 5.350 5.660 65,600 +0.34(+6.39%)
Nov 27, 2019 4.980 5.500 4.980 5.320 276,100 +0.32(+6.40%)
Nov 26, 2019 4.960 5.050 4.890 5.000 51,026 +0.04(+0.81%)
Nov 25, 2019 4.950 5.070 4.950 4.960 50,125 +0.00(+0.00%)
Nov 22, 2019 4.990 5.070 4.920 4.960 21,100 -0.03(-0.60%)
Nov 21, 2019 4.950 5.090 4.830 4.990 88,698 +0.06(+1.22%)
Nov 20, 2019 5.030 5.300 4.930 4.930 100,247 -0.04(-0.80%)
Nov 19, 2019 4.960 5.308 4.920 4.970 175,543 -0.02(-0.40%)
Nov 18, 2019 5.030 5.120 4.920 4.990 78,231 -0.08(-1.58%)
Nov 15, 2019 5.340 5.340 5.060 5.070 54,000 -0.19(-3.61%)
Nov 14, 2019 5.350 5.380 5.260 5.260 36,442 -0.05(-0.94%)
Nov 13, 2019 5.440 5.440 5.240 5.310 98,448 -0.14(-2.57%)
Nov 12, 2019 5.450 5.480 5.280 5.450 73,961 +0.10(+1.87%)
Nov 11, 2019 5.140 5.440 5.020 5.350 105,830 +0.23(+4.49%)
Nov 08, 2019 5.230 5.450 5.030 5.120 69,300 -0.17(-3.21%)
Nov 07, 2019 5.480 5.480 5.100 5.290 86,735 +0.10(+1.93%)
Nov 06, 2019 5.250 5.420 5.150 5.190 54,316 -0.08(-1.52%)
Nov 05, 2019 5.230 5.490 5.230 5.270 40,321 +0.05(+0.96%)
Nov 04, 2019 5.560 5.640 5.185 5.220 46,475 -0.36(-6.45%)
Nov 01, 2019 5.100 5.590 5.100 5.580 89,100 +0.51(+10.06%)
Oct 31, 2019 5.100 5.150 4.979 5.070 54,968 -0.03(-0.59%)
Oct 30, 2019 4.900 5.130 4.890 5.100 39,766 +0.19(+3.87%)
Oct 29, 2019 5.030 5.060 4.880 4.910 74,405 -0.13(-2.58%)
Oct 28, 2019 4.990 5.159 4.770 5.040 77,160 +0.09(+1.82%)
Oct 25, 2019 4.760 4.970 4.640 4.950 46,700 +0.23(+4.87%)
Oct 24, 2019 4.720 4.830 4.670 4.720 19,444 -0.03(-0.63%)
Oct 23, 2019 4.690 4.880 4.610 4.750 48,097 +0.02(+0.42%)
Oct 22, 2019 4.730 4.870 4.650 4.730 42,752 -0.02(-0.42%)
Oct 21, 2019 4.750 4.830 4.600 4.750 76,486 +0.08(+1.71%)
Oct 18, 2019 4.760 4.880 4.650 4.670 110,800 -0.14(-2.91%)
Oct 17, 2019 4.830 4.880 4.570 4.810 156,624 +0.05(+1.05%)
Oct 16, 2019 4.810 5.020 4.660 4.760 184,453 -0.04(-0.83%)
Oct 15, 2019 4.900 5.220 4.750 4.800 195,831 -0.10(-2.04%)
Oct 14, 2019 4.960 5.160 4.750 4.900 175,865 -0.07(-1.41%)
Oct 11, 2019 5.180 5.270 4.810 4.970 378,500 -0.22(-4.24%)
Oct 10, 2019 5.510 5.700 4.910 5.190 347,525 -0.20(-3.71%)
Oct 09, 2019 4.870 5.610 4.800 5.390 324,549 +0.73(+15.67%)
Oct 08, 2019 4.560 4.780 4.550 4.660 34,743 +0.10(+2.19%)
Oct 07, 2019 4.890 5.020 4.420 4.560 136,650 -0.28(-5.79%)
Oct 04, 2019 4.870 4.970 4.760 4.840 39,900 -0.04(-0.82%)
Oct 03, 2019 4.990 5.000 4.820 4.880 34,776 -0.10(-2.01%)
Oct 02, 2019 5.000 5.400 4.900 4.980 50,623 +0.00(+0.00%)
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.