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 (%)
Oct 31, 2016 3.620 3.620 3.450 3.450 63,416 -0.12(-3.36%)
Oct 28, 2016 3.530 3.977 3.520 3.570 90,689 -0.01(-0.28%)
Oct 27, 2016 4.140 4.200 3.560 3.580 164,010 -0.55(-13.32%)
Oct 26, 2016 4.310 4.320 4.130 4.130 48,982 -0.22(-5.06%)
Oct 25, 2016 4.740 4.769 4.301 4.350 140,630 -0.35(-7.45%)
Oct 24, 2016 4.840 4.900 4.680 4.700 108,232 -0.18(-3.69%)
Oct 21, 2016 4.880 4.902 4.730 4.880 54,839 +0.04(+0.83%)
Oct 20, 2016 4.690 4.940 4.690 4.840 99,696 +0.09(+1.89%)
Oct 19, 2016 4.740 4.890 4.710 4.750 78,841 -0.03(-0.63%)
Oct 18, 2016 4.730 4.930 4.620 4.780 116,325 +0.02(+0.42%)
Oct 17, 2016 4.850 4.980 4.660 4.760 128,918 -0.11(-2.26%)
Oct 14, 2016 4.830 5.005 4.670 4.870 88,273 +0.01(+0.21%)
Oct 13, 2016 4.740 4.920 4.690 4.860 152,966 +0.15(+3.18%)
Oct 12, 2016 5.000 5.030 4.620 4.710 158,451 -0.28(-5.61%)
Oct 11, 2016 5.160 5.290 4.980 4.990 88,349 -0.24(-4.59%)
Oct 10, 2016 5.050 5.290 4.800 5.230 125,559 +0.14(+2.75%)
Oct 07, 2016 5.400 5.450 4.990 5.090 296,770 -0.35(-6.43%)
Oct 06, 2016 5.620 5.739 5.316 5.440 224,399 +0.01(+0.18%)
Oct 05, 2016 5.350 5.700 5.250 5.430 277,289 +0.03(+0.56%)
Oct 04, 2016 5.960 6.066 5.250 5.400 458,035 -0.39(-6.74%)
Oct 03, 2016 6.210 6.250 5.450 5.790 529,046 -0.37(-6.01%)
Sep 30, 2016 6.500 6.630 5.750 6.160 1,971,445 -0.09(-1.44%)
Sep 29, 2016 5.620 7.890 5.110 6.250 16,616,976 +1.77(+39.51%)
Sep 28, 2016 4.430 4.500 4.330 4.480 56,790 +0.00(+0.00%)
Sep 27, 2016 4.600 4.690 4.460 4.480 57,695 -0.16(-3.45%)
Sep 26, 2016 4.460 4.652 4.380 4.640 87,626 +0.28(+6.42%)
Sep 23, 2016 4.740 4.740 4.250 4.360 623,900 -0.64(-12.80%)
Sep 22, 2016 4.500 5.000 4.500 5.000 48,050 +0.52(+11.60%)
Sep 21, 2016 4.210 4.740 4.150 4.480 60,975 +0.34(+8.21%)
Sep 20, 2016 4.020 4.350 3.990 4.140 477,971 +0.18(+4.55%)
Sep 19, 2016 3.990 4.011 3.900 3.960 15,801 -0.03(-0.75%)
Sep 16, 2016 4.166 4.190 3.990 3.990 15,352 -0.14(-3.39%)
Sep 15, 2016 4.040 4.240 3.927 4.130 38,243 +0.03(+0.73%)
Sep 14, 2016 3.960 4.120 3.945 4.100 41,678 +0.16(+4.06%)
Sep 13, 2016 3.920 3.980 3.810 3.940 9,225 +0.06(+1.55%)
Sep 12, 2016 4.250 4.250 3.550 3.880 64,445 -0.36(-8.49%)
Sep 09, 2016 4.350 4.409 4.150 4.240 22,589 -0.07(-1.56%)
Sep 08, 2016 4.250 4.360 4.000 4.307 46,673 +0.01(+0.16%)
Sep 07, 2016 4.850 4.882 4.160 4.300 114,152 -0.57(-11.70%)
Sep 06, 2016 4.870 4.940 4.810 4.870 18,045 +0.05(+1.04%)
Sep 02, 2016 4.980 4.820 4.820 4.820 9,200 +0.07(+1.47%)
Sep 01, 2016 4.930 4.930 4.690 4.750 26,033 -0.24(-4.81%)
Aug 31, 2016 4.950 5.030 4.900 4.990 25,988 -0.01(-0.20%)
Aug 30, 2016 4.920 5.050 4.900 5.000 33,358 +0.05(+1.01%)
Aug 29, 2016 5.010 5.010 4.900 4.950 55,362 +0.00(+0.00%)
Aug 26, 2016 5.179 5.180 4.930 4.950 10,743 -0.02(-0.40%)
Aug 25, 2016 4.970 5.250 4.961 4.970 15,640 +0.06(+1.22%)
Aug 24, 2016 5.000 5.170 4.900 4.910 23,981 -0.07(-1.41%)
Aug 23, 2016 5.060 5.391 4.950 4.980 34,706 -0.02(-0.40%)
Aug 22, 2016 4.980 5.040 4.900 5.000 16,563 +0.04(+0.81%)
Aug 19, 2016 4.900 4.984 4.900 4.960 9,261 -0.13(-2.55%)
Aug 18, 2016 5.050 5.120 4.931 5.090 19,406 +0.09(+1.80%)
Aug 17, 2016 4.940 5.130 4.940 5.000 21,193 +0.06(+1.21%)
Aug 16, 2016 5.180 5.250 4.900 4.940 24,380 -0.12(-2.37%)
Aug 15, 2016 5.140 5.250 5.050 5.060 57,868 +0.01(+0.20%)
Aug 12, 2016 4.180 5.250 4.010 5.050 155,226 -0.29(-5.43%)
Aug 11, 2016 5.220 5.470 5.140 5.340 88,094 +0.15(+2.89%)
Aug 10, 2016 4.790 5.210 4.670 5.190 42,851 +0.36(+7.45%)
Aug 09, 2016 4.780 4.890 4.600 4.830 16,134 +0.09(+1.90%)
Aug 08, 2016 5.000 5.000 4.550 4.740 57,348 -0.33(-6.51%)
Aug 05, 2016 5.510 5.596 5.020 5.070 87,154 -0.38(-6.97%)
Aug 04, 2016 4.550 5.660 4.550 5.450 258,102 +0.90(+19.78%)
Aug 03, 2016 4.080 4.630 4.020 4.550 83,425 +0.49(+12.07%)
Aug 02, 2016 4.140 4.240 4.050 4.060 11,803 -0.02(-0.49%)
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.