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 (%)
Jun 30, 2020 7.000 7.084 6.330 6.430 384,365 -0.56(-8.01%)
Jun 29, 2020 7.320 7.450 6.800 6.990 389,447 -0.06(-0.85%)
Jun 26, 2020 7.510 7.510 6.720 7.050 2,738,600 -0.40(-5.37%)
Jun 25, 2020 7.390 7.730 7.280 7.450 325,908 +0.08(+1.09%)
Jun 24, 2020 7.390 7.510 7.150 7.370 213,402 -0.02(-0.27%)
Jun 23, 2020 7.500 7.650 7.330 7.390 326,751 +0.14(+1.93%)
Jun 22, 2020 7.490 7.520 7.210 7.250 319,481 +0.12(+1.68%)
Jun 19, 2020 7.090 7.250 6.980 7.130 202,500 +0.19(+2.74%)
Jun 18, 2020 6.950 7.253 6.800 6.940 185,802 -0.08(-1.14%)
Jun 17, 2020 6.840 7.320 6.710 7.020 211,877 +0.15(+2.18%)
Jun 16, 2020 6.970 6.970 6.630 6.870 176,337 +0.11(+1.63%)
Jun 15, 2020 6.520 6.920 6.365 6.760 227,957 +0.21(+3.21%)
Jun 12, 2020 6.420 6.580 6.250 6.550 97,100 +0.38(+6.16%)
Jun 11, 2020 6.610 6.700 6.150 6.170 232,782 -0.70(-10.19%)
Jun 10, 2020 6.640 7.040 6.640 6.870 201,901 +0.26(+3.93%)
Jun 09, 2020 6.340 6.690 6.230 6.610 102,962 +0.26(+4.09%)
Jun 08, 2020 6.210 6.410 6.110 6.350 175,364 +0.17(+2.75%)
Jun 05, 2020 6.690 6.690 6.160 6.180 207,600 -0.42(-6.36%)
Jun 04, 2020 6.540 6.720 6.490 6.600 122,088 +0.03(+0.46%)
Jun 03, 2020 6.500 6.680 6.480 6.570 135,146 +0.12(+1.86%)
Jun 02, 2020 6.300 6.730 6.200 6.450 278,115 +0.28(+4.54%)
Jun 01, 2020 6.290 6.380 6.140 6.170 114,673 -0.04(-0.64%)
May 29, 2020 6.140 6.520 6.101 6.210 204,700 +0.09(+1.47%)
May 28, 2020 6.380 6.470 6.120 6.120 140,609 -0.20(-3.16%)
May 27, 2020 6.170 6.380 5.960 6.320 114,446 +0.19(+3.10%)
May 26, 2020 6.240 6.340 6.110 6.130 81,069 -0.02(-0.33%)
May 22, 2020 6.240 6.250 5.970 6.150 173,000 -0.11(-1.76%)
May 21, 2020 6.230 6.380 6.100 6.260 80,354 +0.04(+0.64%)
May 20, 2020 6.240 6.380 6.130 6.220 81,910 +0.06(+0.97%)
May 19, 2020 6.400 6.480 6.120 6.160 108,784 -0.21(-3.30%)
May 18, 2020 6.260 6.550 6.080 6.370 269,567 +0.21(+3.41%)
May 15, 2020 5.870 6.250 5.769 6.160 182,700 +0.30(+5.12%)
May 14, 2020 5.920 5.990 5.510 5.860 170,339 -0.08(-1.35%)
May 13, 2020 5.930 6.050 5.550 5.940 275,664 +0.01(+0.17%)
May 12, 2020 6.060 6.200 5.880 5.930 185,130 -0.05(-0.84%)
May 11, 2020 6.120 6.130 5.810 5.980 214,276 -0.08(-1.32%)
May 08, 2020 5.990 6.160 5.840 6.060 219,400 +0.10(+1.68%)
May 07, 2020 5.990 6.100 5.790 5.960 93,986 +0.01(+0.17%)
May 06, 2020 5.950 6.020 5.660 5.950 72,173 +0.01(+0.17%)
May 05, 2020 5.940 6.070 5.770 5.940 167,002 +0.05(+0.85%)
May 04, 2020 5.350 6.003 5.110 5.890 160,704 +0.47(+8.67%)
May 01, 2020 5.620 5.620 5.260 5.420 96,900 -0.25(-4.41%)
Apr 30, 2020 5.780 5.780 5.550 5.670 67,245 -0.15(-2.58%)
Apr 29, 2020 5.940 6.020 5.730 5.820 131,221 -0.04(-0.68%)
Apr 28, 2020 5.710 5.970 5.470 5.860 103,000 +0.10(+1.74%)
Apr 27, 2020 5.660 5.920 5.570 5.760 209,486 +0.25(+4.54%)
Apr 24, 2020 5.430 5.680 5.361 5.510 123,600 +0.11(+2.04%)
Apr 23, 2020 5.130 5.440 5.099 5.400 122,040 +0.30(+5.88%)
Apr 22, 2020 5.090 5.260 4.990 5.100 113,803 +0.09(+1.80%)
Apr 21, 2020 5.190 5.280 4.820 5.010 127,877 -0.30(-5.65%)
Apr 20, 2020 5.430 5.540 5.240 5.310 146,507 -0.14(-2.57%)
Apr 17, 2020 5.410 5.560 5.300 5.450 88,300 +0.16(+3.02%)
Apr 16, 2020 5.180 5.400 5.150 5.290 122,025 +0.11(+2.12%)
Apr 15, 2020 5.100 5.250 4.840 5.180 167,157 +0.07(+1.37%)
Apr 14, 2020 4.920 5.280 4.870 5.110 210,854 +0.26(+5.36%)
Apr 13, 2020 4.600 4.850 4.570 4.850 57,665 +0.29(+6.36%)
Apr 09, 2020 4.410 4.630 4.350 4.560 108,300 +0.15(+3.40%)
Apr 08, 2020 4.060 4.500 4.060 4.410 175,816 +0.42(+10.53%)
Apr 07, 2020 4.070 4.140 3.900 3.990 127,305 -0.01(-0.25%)
Apr 06, 2020 3.900 4.070 3.900 4.000 91,278 +0.20(+5.26%)
Apr 03, 2020 3.820 3.910 3.720 3.800 52,100 -0.03(-0.78%)
Apr 02, 2020 3.810 3.960 3.650 3.830 96,743 -0.03(-0.78%)
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.