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 (%)
May 31, 2017 1.330 1.340 1.330 1.340 65,479 +0.00(+0.00%)
May 30, 2017 1.350 1.370 1.320 1.340 166,218 +0.01(+0.75%)
May 26, 2017 1.350 1.360 1.330 1.330 176,697 -0.03(-2.21%)
May 25, 2017 1.350 1.360 1.350 1.360 127,512 +0.01(+0.74%)
May 24, 2017 1.350 1.370 1.350 1.350 124,179 +0.00(+0.00%)
May 23, 2017 1.350 1.360 1.340 1.350 189,940 -0.01(-0.74%)
May 22, 2017 1.350 1.390 1.330 1.360 143,585 +0.01(+0.74%)
May 19, 2017 1.340 1.370 1.330 1.350 227,561 +0.01(+0.75%)
May 18, 2017 1.350 1.370 1.330 1.340 119,586 +0.00(+0.00%)
May 17, 2017 1.330 1.340 1.330 1.340 218,549 +0.02(+1.52%)
May 16, 2017 1.360 1.380 1.310 1.320 604,684 -0.05(-3.65%)
May 15, 2017 1.330 1.390 1.300 1.370 569,952 +0.02(+1.48%)
May 12, 2017 1.350 1.440 1.340 1.350 503,235 -0.05(-3.57%)
May 11, 2017 1.390 1.400 1.320 1.400 454,439 +0.03(+2.19%)
May 10, 2017 1.340 1.380 1.330 1.370 250,493 +0.01(+0.74%)
May 09, 2017 1.330 1.370 1.320 1.360 154,390 +0.03(+2.26%)
May 08, 2017 1.400 1.400 1.320 1.330 273,843 -0.05(-3.62%)
May 05, 2017 1.320 1.400 1.310 1.380 281,751 +0.06(+4.55%)
May 04, 2017 1.360 1.390 1.310 1.320 424,200 -0.05(-3.65%)
May 03, 2017 1.340 1.390 1.340 1.370 361,023 +0.03(+2.24%)
May 02, 2017 1.410 1.430 1.340 1.340 1,068,405 -0.09(-6.29%)
May 01, 2017 1.430 1.440 1.390 1.430 326,625 +0.00(+0.00%)
Apr 28, 2017 1.410 1.430 1.390 1.430 547,034 +0.00(+0.00%)
Apr 27, 2017 1.430 1.470 1.390 1.430 490,055 -0.02(-1.38%)
Apr 26, 2017 1.450 1.464 1.350 1.450 1,560,620 -0.03(-2.03%)
Apr 25, 2017 2.000 2.040 1.460 1.480 14,334,996 -0.02(-1.33%)
Apr 24, 2017 1.490 1.520 1.411 1.500 570,458 +0.05(+3.45%)
Apr 21, 2017 1.520 1.540 1.420 1.450 272,947 -0.07(-4.61%)
Apr 20, 2017 1.570 1.570 1.490 1.520 243,244 -0.05(-3.18%)
Apr 19, 2017 1.650 1.651 1.500 1.570 579,444 -0.05(-3.09%)
Apr 18, 2017 1.470 1.640 1.450 1.620 1,803,514 +0.15(+10.20%)
Apr 17, 2017 1.440 1.480 1.410 1.470 257,527 +0.02(+1.38%)
Apr 13, 2017 1.500 1.500 1.440 1.450 320,048 -0.02(-1.36%)
Apr 12, 2017 1.440 1.570 1.380 1.470 727,517 +0.04(+2.80%)
Apr 11, 2017 1.400 1.440 1.385 1.430 239,082 +0.00(+0.00%)
Apr 10, 2017 1.460 1.460 1.380 1.430 223,665 +0.00(+0.00%)
Apr 07, 2017 1.330 1.430 1.330 1.430 368,730 +0.08(+5.93%)
Apr 06, 2017 1.380 1.390 1.270 1.350 493,183 -0.04(-2.88%)
Apr 05, 2017 1.380 1.480 1.320 1.390 484,702 -0.02(-1.42%)
Apr 04, 2017 1.500 1.530 1.410 1.410 675,548 -0.12(-7.84%)
Apr 03, 2017 1.610 1.630 1.500 1.530 417,413 -0.07(-4.38%)
Mar 31, 2017 1.560 1.600 1.500 1.600 490,538 +0.01(+0.63%)
Mar 30, 2017 1.630 1.630 1.550 1.590 533,174 -0.03(-1.85%)
Mar 29, 2017 1.550 1.660 1.550 1.620 1,429,402 +0.07(+4.52%)
Mar 28, 2017 1.560 1.560 1.430 1.550 1,359,834 -0.01(-0.64%)
Mar 27, 2017 1.470 1.590 1.400 1.560 1,689,059 +0.09(+6.12%)
Mar 24, 2017 1.320 1.500 1.300 1.470 1,416,127 +0.15(+11.36%)
Mar 23, 2017 1.400 1.400 1.300 1.320 1,052,631 -0.08(-6.05%)
Mar 22, 2017 1.510 1.510 1.310 1.405 767,948 -0.10(-6.95%)
Mar 21, 2017 1.560 1.580 1.410 1.510 784,645 +0.06(+4.14%)
Mar 20, 2017 1.610 1.610 1.410 1.450 1,237,076 -0.10(-6.45%)
Mar 17, 2017 1.750 1.750 1.550 1.550 1,418,712 -0.15(-8.82%)
Mar 16, 2017 1.750 1.800 1.630 1.700 2,372,557 -0.05(-2.86%)
Mar 15, 2017 1.660 1.750 1.520 1.750 2,184,631 +0.14(+8.70%)
Mar 14, 2017 1.610 1.850 1.550 1.610 4,130,540 -0.06(-3.59%)
Mar 13, 2017 1.900 1.950 1.600 1.670 6,177,529 -0.37(-18.14%)
Mar 10, 2017 1.690 2.760 1.580 2.040 59,565,704 +0.71(+53.38%)
Mar 09, 2017 1.160 1.330 1.140 1.330 3,611,894 +0.17(+14.66%)
Mar 08, 2017 1.160 1.170 1.140 1.160 127,053 +0.01(+0.87%)
Mar 07, 2017 1.180 1.190 1.140 1.150 160,151 -0.03(-2.54%)
Mar 06, 2017 1.150 1.189 1.140 1.180 243,397 +0.05(+4.42%)
Mar 03, 2017 1.170 1.170 1.110 1.130 547,938 -0.04(-3.42%)
Mar 02, 2017 1.170 1.220 1.150 1.170 362,711 -0.02(-1.68%)
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.