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 29, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Mar 28, 2018 1.860 1.880 1.780 1.800 371,525 -0.06(-3.23%)
Mar 27, 2018 1.950 1.968 1.851 1.860 189,992 -0.09(-4.62%)
Mar 26, 2018 1.950 1.970 1.770 1.950 286,265 +0.03(+1.56%)
Mar 23, 2018 2.040 2.040 1.900 1.920 394,145 -0.11(-5.42%)
Mar 22, 2018 2.040 2.069 2.000 2.030 246,271 -0.02(-0.98%)
Mar 21, 2018 2.050 2.070 2.020 2.050 313,219 +0.05(+2.50%)
Mar 20, 2018 1.930 2.050 1.880 2.000 356,343 +0.06(+3.09%)
Mar 19, 2018 1.950 2.020 1.864 1.940 359,733 -0.02(-1.02%)
Mar 16, 2018 2.050 2.170 1.940 1.960 1,231,410 +0.02(+1.03%)
Mar 15, 2018 1.940 1.996 1.909 1.940 416,494 +0.02(+1.04%)
Mar 14, 2018 1.970 1.970 1.910 1.920 277,225 -0.06(-3.03%)
Mar 13, 2018 2.050 2.110 1.930 1.980 411,060 -0.07(-3.41%)
Mar 12, 2018 2.050 2.110 2.020 2.050 495,471 +0.00(+0.00%)
Mar 09, 2018 2.040 2.070 2.020 2.050 369,912 +0.02(+0.99%)
Mar 08, 2018 2.040 2.090 1.980 2.030 526,889 -0.01(-0.49%)
Mar 07, 2018 2.010 2.050 1.920 2.040 398,298 +0.01(+0.49%)
Mar 06, 2018 1.990 2.100 1.821 2.030 927,630 +0.07(+3.57%)
Mar 05, 2018 1.950 2.050 1.931 1.960 754,836 +0.01(+0.51%)
Mar 02, 2018 1.970 2.050 1.860 1.950 1,085,434 -0.04(-2.01%)
Mar 01, 2018 1.700 2.039 1.681 1.990 1,950,599 +0.27(+15.70%)
Feb 28, 2018 1.700 1.730 1.621 1.720 304,754 +0.02(+1.18%)
Feb 27, 2018 1.780 1.790 1.610 1.700 547,488 -0.05(-2.86%)
Feb 26, 2018 1.740 1.839 1.690 1.750 609,399 +0.01(+0.57%)
Feb 23, 2018 1.660 1.810 1.620 1.740 1,468,485 +0.06(+3.88%)
Feb 22, 2018 1.550 1.680 1.540 1.675 1,356,860 +0.14(+8.77%)
Feb 21, 2018 1.550 1.600 1.510 1.540 693,715 -0.02(-1.28%)
Feb 20, 2018 1.600 1.670 1.503 1.560 1,532,884 -0.04(-2.50%)
Feb 16, 2018 1.600 1.600 1.600 0 +0.21(+15.11%)
Feb 15, 2018 1.410 1.440 1.350 1.390 1,205,516 +0.00(+0.00%)
Feb 14, 2018 1.550 1.550 1.370 1.390 3,142,621 -0.17(-10.90%)
Feb 13, 2018 1.770 2.380 1.540 1.560 26,993,572 +0.31(+24.80%)
Feb 12, 2018 1.210 1.270 1.190 1.250 374,697 +0.02(+1.63%)
Feb 09, 2018 1.270 1.270 1.150 1.230 317,579 -0.05(-3.91%)
Feb 08, 2018 1.330 1.241 1.280 187,138 -0.03(-2.29%)
Feb 07, 2018 1.330 1.330 1.330 1.310 202,516 +0.00(+0.00%)
Feb 06, 2018 1.320 1.340 1.300 1.310 139,080 -0.03(-1.96%)
Feb 05, 2018 1.410 1.410 1.321 1.336 206,378 -0.08(-5.90%)
Feb 02, 2018 1.450 1.472 1.400 1.420 105,807 -0.05(-3.40%)
Feb 01, 2018 1.500 1.500 1.420 1.470 76,502 -0.02(-1.34%)
Jan 31, 2018 1.520 1.520 1.470 1.490 158,417 +0.01(+0.68%)
Jan 30, 2018 1.490 1.490 1.470 1.480 96,835 -0.03(-1.99%)
Jan 29, 2018 1.500 1.520 1.470 1.510 184,756 +0.01(+0.67%)
Jan 26, 2018 1.500 1.550 1.440 1.500 811,103 +0.00(+0.00%)
Jan 25, 2018 1.520 1.520 1.490 1.500 152,932 +0.00(+0.00%)
Jan 24, 2018 1.550 1.560 1.500 1.500 182,558 -0.05(-3.23%)
Jan 23, 2018 1.520 1.570 1.500 1.550 188,969 +0.00(+0.00%)
Jan 22, 2018 1.530 1.560 1.500 1.550 200,934 +0.02(+1.31%)
Jan 19, 2018 1.550 1.550 1.490 1.530 104,065 +0.00(+0.00%)
Jan 18, 2018 1.500 1.560 1.470 1.530 112,880 +0.03(+2.00%)
Jan 17, 2018 1.500 1.550 1.470 1.500 141,902 +0.01(+0.67%)
Jan 16, 2018 1.530 1.570 1.470 1.490 215,230 -0.05(-3.25%)
Jan 12, 2018 1.540 1.540 1.540 0 -0.02(-1.28%)
Jan 11, 2018 1.570 1.590 1.530 1.560 97,715 +0.01(+0.65%)
Jan 10, 2018 1.540 1.570 1.520 1.550 133,633 +0.00(+0.00%)
Jan 09, 2018 1.540 1.582 1.510 1.550 246,837 +0.00(+0.00%)
Jan 08, 2018 1.590 1.600 1.510 1.550 163,082 -0.02(-1.27%)
Jan 05, 2018 1.640 1.650 1.546 1.570 281,634 -0.04(-2.48%)
Jan 04, 2018 1.590 1.610 1.589 1.610 261,915 +0.04(+2.55%)
Jan 03, 2018 1.510 1.610 1.510 1.570 284,428 +0.05(+3.29%)
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.