Catabasis Pharma (NQ: CATB )

2.870 USD UNCHANGED
Streaming Delayed Price Updated: 4:24 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.150 287,175,000 +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 2.650 839,217 -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.