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 29, 2017 2.200 2.250 2.030 2.120 1,736,881 -0.11(-4.93%)
Sep 28, 2017 1.860 2.250 1.840 2.230 4,587,533 +0.40(+21.86%)
Sep 27, 2017 1.720 1.940 1.712 1.830 958,760 +0.07(+3.98%)
Sep 26, 2017 1.820 1.820 1.480 1.760 824,064 -0.07(-3.83%)
Sep 25, 2017 1.830 1.940 1.781 1.830 892,334 +0.01(+0.55%)
Sep 22, 2017 1.790 1.850 1.740 1.820 396,932 +0.03(+1.68%)
Sep 21, 2017 1.850 1.890 1.720 1.790 916,691 -0.04(-2.19%)
Sep 20, 2017 1.650 1.870 1.600 1.830 2,025,563 +0.17(+10.24%)
Sep 19, 2017 1.600 1.690 1.532 1.660 1,039,275 +0.06(+3.75%)
Sep 18, 2017 1.710 1.710 1.550 1.600 716,276 -0.09(-5.33%)
Sep 15, 2017 1.690 1.700 1.570 1.690 943,837 +0.01(+0.60%)
Sep 14, 2017 1.470 1.740 1.470 1.680 5,070,521 +0.23(+15.86%)
Sep 13, 2017 1.440 1.470 1.440 1.450 113,729 +0.00(+0.00%)
Sep 12, 2017 1.450 1.480 1.420 1.450 223,693 +0.00(+0.00%)
Sep 11, 2017 1.420 1.470 1.410 1.450 211,647 +0.02(+1.48%)
Sep 08, 2017 1.440 1.460 1.370 1.429 235,801 -0.02(-1.46%)
Sep 07, 2017 1.510 1.510 1.400 1.450 317,238 -0.05(-3.33%)
Sep 06, 2017 1.350 1.519 1.320 1.500 971,999 +0.14(+10.41%)
Sep 05, 2017 1.400 1.410 1.310 1.359 178,755 -0.04(-2.96%)
Sep 01, 2017 1.400 1.420 1.370 1.400 199,078 +0.03(+2.19%)
Aug 31, 2017 1.380 1.450 1.350 1.370 463,464 +0.01(+0.74%)
Aug 30, 2017 1.360 1.390 1.340 1.360 119,344 -0.02(-1.45%)
Aug 29, 2017 1.310 1.400 1.310 1.380 273,461 +0.07(+5.34%)
Aug 28, 2017 1.350 1.380 1.310 1.310 269,716 -0.06(-4.38%)
Aug 25, 2017 1.250 1.370 1.240 1.370 753,044 +0.14(+11.38%)
Aug 24, 2017 1.210 1.240 1.200 1.230 72,379 +0.01(+0.82%)
Aug 23, 2017 1.200 1.240 1.200 1.220 49,099 +0.01(+0.83%)
Aug 22, 2017 1.220 1.240 1.190 1.210 67,446 -0.02(-1.63%)
Aug 21, 2017 1.230 1.250 1.190 1.230 50,030 -0.01(-0.81%)
Aug 18, 2017 1.240 1.240 1.180 1.240 87,412 +0.03(+2.48%)
Aug 17, 2017 1.200 1.220 1.170 1.210 133,803 +0.02(+1.68%)
Aug 16, 2017 1.180 1.210 1.150 1.190 109,482 +0.00(+0.00%)
Aug 15, 2017 1.200 1.230 1.110 1.190 186,216 +0.00(+0.00%)
Aug 14, 2017 1.240 1.240 1.160 1.190 88,716 -0.03(-2.06%)
Aug 11, 2017 1.320 1.320 1.100 1.215 125,238 +0.02(+1.25%)
Aug 10, 2017 1.240 1.248 1.190 1.200 256,628 -0.03(-2.44%)
Aug 09, 2017 1.260 1.300 1.230 1.230 92,044 -0.04(-3.15%)
Aug 08, 2017 1.290 1.300 1.260 1.270 48,987 -0.03(-2.31%)
Aug 07, 2017 1.240 1.300 1.240 1.300 98,641 +0.03(+2.66%)
Aug 04, 2017 1.230 1.290 1.220 1.266 112,756 +0.04(+2.95%)
Aug 03, 2017 1.240 1.250 1.210 1.230 45,949 +0.00(+0.00%)
Aug 02, 2017 1.240 1.300 1.210 1.230 53,655 -0.03(-2.38%)
Aug 01, 2017 1.230 1.260 1.220 1.260 66,759 +0.05(+4.13%)
Jul 31, 2017 1.260 1.290 1.190 1.210 248,317 -0.07(-5.47%)
Jul 28, 2017 1.280 1.310 1.259 1.280 181,764 +0.01(+0.79%)
Jul 27, 2017 1.220 1.280 1.220 1.270 141,681 +0.04(+3.25%)
Jul 26, 2017 1.240 1.260 1.200 1.230 84,061 +0.00(+0.00%)
Jul 25, 2017 1.260 1.260 1.191 1.230 105,358 +0.01(+0.82%)
Jul 24, 2017 1.170 1.230 1.170 1.220 221,736 +0.08(+7.02%)
Jul 21, 2017 1.270 1.290 1.140 1.140 405,063 -0.11(-8.80%)
Jul 20, 2017 1.290 1.240 1.250 162,583 +0.01(+0.81%)
Jul 19, 2017 1.240 1.270 1.220 1.240 95,591 +0.00(+0.00%)
Jul 18, 2017 1.270 1.280 1.230 1.240 77,175 -0.03(-2.37%)
Jul 17, 2017 1.280 1.300 1.270 1.270 103,756 -0.02(-1.54%)
Jul 14, 2017 1.260 1.300 1.250 1.290 168,143 +0.04(+3.20%)
Jul 13, 2017 1.260 1.260 1.210 1.250 127,883 +0.02(+1.63%)
Jul 12, 2017 1.240 1.270 1.200 1.230 148,183 +0.00(+0.00%)
Jul 11, 2017 1.260 1.270 1.230 1.230 156,064 -0.04(-3.15%)
Jul 10, 2017 1.330 1.330 1.260 1.270 286,938 -0.06(-4.51%)
Jul 07, 2017 1.370 1.372 1.320 1.330 82,129 -0.05(-3.62%)
Jul 06, 2017 1.390 1.400 1.310 1.380 177,066 +0.00(+0.00%)
Jul 05, 2017 1.400 1.420 1.340 1.380 145,410 -0.01(-0.72%)
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.