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 (%)
Dec 29, 2017 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 28, 2017 1.540 1.553 1.480 1.490 529,095 -0.05(-3.25%)
Dec 27, 2017 1.580 1.650 1.500 1.540 329,209 -0.03(-1.91%)
Dec 26, 2017 1.640 1.700 1.570 1.570 286,572 -0.09(-5.42%)
Dec 22, 2017 1.650 1.700 1.620 1.660 101,713 +0.00(+0.00%)
Dec 21, 2017 1.640 1.690 1.613 1.660 132,445 +0.01(+0.61%)
Dec 20, 2017 1.680 1.680 1.610 1.650 106,374 -0.02(-1.20%)
Dec 19, 2017 1.630 1.670 1.600 1.670 190,181 +0.05(+3.09%)
Dec 18, 2017 1.650 1.650 1.581 1.620 226,124 -0.03(-1.82%)
Dec 15, 2017 1.740 1.740 1.640 1.650 230,134 -0.07(-4.07%)
Dec 14, 2017 1.740 1.790 1.680 1.720 74,636 -0.02(-1.15%)
Dec 13, 2017 1.700 1.770 1.680 1.740 123,705 +0.04(+2.35%)
Dec 12, 2017 1.740 1.740 1.700 1.700 143,642 -0.04(-2.30%)
Dec 11, 2017 1.780 1.790 1.700 1.740 111,172 -0.05(-2.79%)
Dec 08, 2017 1.770 1.840 1.740 1.790 93,786 +0.03(+1.70%)
Dec 07, 2017 1.700 1.790 1.660 1.760 148,009 +0.05(+2.92%)
Dec 06, 2017 1.720 1.730 1.661 1.710 121,305 -0.01(-0.58%)
Dec 05, 2017 1.650 1.750 1.616 1.720 98,202 +0.04(+2.38%)
Dec 04, 2017 1.750 1.810 1.660 1.680 167,397 -0.07(-4.00%)
Dec 01, 2017 1.770 1.790 1.720 1.750 86,952 -0.02(-1.13%)
Nov 30, 2017 1.790 1.850 1.745 1.770 262,196 -0.01(-0.56%)
Nov 29, 2017 1.780 1.870 1.760 1.780 142,994 +0.00(+0.00%)
Nov 28, 2017 1.850 1.850 1.680 1.780 217,901 -0.07(-3.78%)
Nov 27, 2017 1.870 1.900 1.810 1.850 322,391 +0.00(+0.00%)
Nov 24, 2017 1.790 1.870 1.770 1.850 106,373 +0.06(+3.35%)
Nov 22, 2017 1.760 1.820 1.730 1.790 257,123 +0.05(+2.87%)
Nov 21, 2017 1.710 1.790 1.690 1.740 306,971 +0.03(+1.75%)
Nov 20, 2017 1.800 1.870 1.710 1.710 469,209 +0.09(+5.56%)
Nov 17, 2017 1.640 1.680 1.580 1.620 191,486 -0.03(-1.82%)
Nov 16, 2017 1.630 1.700 1.620 1.650 186,346 +0.02(+1.23%)
Nov 15, 2017 1.550 1.660 1.530 1.630 160,254 +0.03(+1.87%)
Nov 14, 2017 1.680 1.683 1.580 1.600 387,197 -0.10(-5.88%)
Nov 13, 2017 1.760 1.800 1.690 1.700 359,659 -0.12(-6.59%)
Nov 10, 2017 1.990 1.990 1.760 1.820 370,338 -0.06(-3.19%)
Nov 09, 2017 1.820 1.950 1.800 1.880 186,792 +0.06(+3.30%)
Nov 08, 2017 1.800 1.840 1.760 1.820 263,903 +0.00(+0.00%)
Nov 07, 2017 1.970 1.975 1.800 1.820 211,241 -0.16(-8.08%)
Nov 06, 2017 1.980 2.030 1.910 1.980 176,906 -0.01(-0.50%)
Nov 03, 2017 1.830 2.040 1.760 1.990 639,460 +0.15(+8.15%)
Nov 02, 2017 1.980 1.980 1.800 1.840 403,124 -0.12(-6.12%)
Nov 01, 2017 2.050 2.050 1.930 1.960 304,448 -0.08(-3.92%)
Oct 31, 2017 2.090 2.180 1.950 2.040 848,352 -0.04(-1.92%)
Oct 30, 2017 2.090 2.100 2.061 2.080 160,964 -0.04(-1.89%)
Oct 27, 2017 2.060 2.129 1.970 2.120 414,836 +0.04(+1.92%)
Oct 26, 2017 2.140 2.249 2.030 2.080 480,435 -0.05(-2.35%)
Oct 25, 2017 2.170 2.170 2.050 2.130 311,535 -0.04(-1.84%)
Oct 24, 2017 2.230 2.268 2.110 2.170 400,659 -0.08(-3.56%)
Oct 23, 2017 2.320 2.337 2.200 2.250 389,544 -0.06(-2.60%)
Oct 20, 2017 2.360 2.383 2.280 2.310 265,534 -0.06(-2.53%)
Oct 19, 2017 2.370 2.410 2.310 2.370 177,614 +0.00(+0.00%)
Oct 18, 2017 2.280 2.450 2.240 2.370 635,173 +0.08(+3.49%)
Oct 17, 2017 2.320 2.350 2.260 2.290 412,414 -0.07(-2.97%)
Oct 16, 2017 2.390 2.480 2.300 2.360 358,026 -0.05(-2.07%)
Oct 13, 2017 2.450 2.520 2.370 2.410 418,182 -0.06(-2.43%)
Oct 12, 2017 2.530 2.550 2.261 2.470 614,080 -0.09(-3.52%)
Oct 11, 2017 2.220 2.600 2.200 2.560 1,490,389 +0.31(+13.78%)
Oct 10, 2017 2.520 2.610 2.200 2.250 1,304,889 -0.30(-11.76%)
Oct 09, 2017 2.490 2.640 2.310 2.550 1,240,979 +0.06(+2.41%)
Oct 06, 2017 2.760 2.790 2.420 2.490 2,521,880 -0.35(-12.32%)
Oct 05, 2017 3.280 3.320 2.610 2.840 7,530,134 -0.19(-6.27%)
Oct 04, 2017 3.430 3.780 2.990 3.030 15,366,452 +0.20(+7.07%)
Oct 03, 2017 2.790 3.090 2.550 2.830 4,331,167 +0.19(+7.20%)
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.