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 (%)
Nov 30, 2016 3.790 3.790 3.360 3.570 173,331 -0.22(-5.80%)
Nov 29, 2016 3.850 3.850 3.750 3.790 29,796 -0.06(-1.56%)
Nov 28, 2016 3.900 3.989 3.780 3.850 43,057 +0.00(+0.00%)
Nov 25, 2016 3.800 3.985 3.750 3.850 41,491 +0.05(+1.32%)
Nov 23, 2016 3.800 3.800 3.800 0 -0.20(-5.00%)
Nov 22, 2016 4.200 4.360 3.950 4.000 49,212 -0.20(-4.76%)
Nov 21, 2016 4.480 4.500 4.130 4.200 46,019 -0.28(-6.25%)
Nov 18, 2016 4.330 4.510 4.253 4.480 49,569 +0.17(+3.94%)
Nov 17, 2016 4.300 4.550 4.120 4.310 89,606 -0.07(-1.60%)
Nov 16, 2016 4.750 4.970 4.210 4.380 226,664 -0.14(-3.10%)
Nov 15, 2016 4.430 4.550 4.390 4.520 85,037 +0.06(+1.35%)
Nov 14, 2016 4.420 4.535 4.200 4.460 48,985 +0.01(+0.22%)
Nov 11, 2016 4.770 5.160 4.440 4.450 186,212 +0.23(+5.45%)
Nov 10, 2016 4.000 4.320 3.940 4.220 87,798 +0.33(+8.46%)
Nov 09, 2016 3.420 3.910 3.420 3.891 68,484 +0.39(+11.17%)
Nov 08, 2016 3.510 3.724 3.410 3.500 39,622 -0.01(-0.28%)
Nov 07, 2016 3.340 3.700 3.330 3.510 96,820 +0.18(+5.41%)
Nov 04, 2016 3.250 3.340 3.240 3.330 36,533 +0.08(+2.46%)
Nov 03, 2016 3.420 3.450 3.220 3.250 73,841 -0.17(-4.97%)
Nov 02, 2016 3.500 3.608 3.390 3.420 48,935 -0.10(-2.84%)
Nov 01, 2016 3.480 3.550 3.420 3.520 30,528 +0.07(+2.03%)
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%)
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.