Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Bio (NQ: CBIO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 2023 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, 2019 7.880 8.090 7.770 7.860 87,600 -0.13(-1.63%)
May 30, 2019 8.170 8.250 7.920 7.990 109,322 -0.21(-2.56%)
May 29, 2019 8.150 8.450 7.900 8.200 155,477 +0.09(+1.11%)
May 28, 2019 7.970 8.280 7.880 8.110 147,047 +0.21(+2.66%)
May 24, 2019 7.880 8.200 7.800 7.900 81,500 +0.00(+0.00%)
May 23, 2019 7.920 8.030 7.600 7.900 194,419 -0.18(-2.23%)
May 22, 2019 8.310 8.500 8.020 8.080 111,282 -0.28(-3.35%)
May 21, 2019 8.260 8.410 8.110 8.360 122,961 +0.08(+0.97%)
May 20, 2019 8.360 8.530 8.240 8.280 182,457 -0.19(-2.24%)
May 17, 2019 8.290 8.690 8.220 8.470 112,100 +0.06(+0.71%)
May 16, 2019 8.700 8.760 8.380 8.410 133,263 -0.22(-2.55%)
May 15, 2019 8.500 8.780 8.410 8.630 130,402 +0.08(+0.94%)
May 14, 2019 8.170 8.590 8.160 8.550 290,761 +0.43(+5.30%)
May 13, 2019 8.350 8.350 8.060 8.120 176,924 -0.48(-5.58%)
May 10, 2019 8.670 8.950 8.460 8.600 134,200 -0.11(-1.26%)
May 09, 2019 8.710 9.020 8.480 8.710 403,767 -0.26(-2.90%)
May 08, 2019 8.890 9.090 8.800 8.970 116,436 +0.08(+0.90%)
May 07, 2019 8.650 8.910 8.490 8.890 138,987 +0.13(+1.48%)
May 06, 2019 8.340 8.800 8.320 8.760 129,260 +0.30(+3.55%)
May 03, 2019 8.110 8.500 8.010 8.460 152,200 +0.26(+3.17%)
May 02, 2019 8.060 8.690 8.020 8.200 242,751 -0.46(-5.31%)
May 01, 2019 8.750 8.890 8.360 8.660 134,112 -0.06(-0.69%)
Apr 30, 2019 8.860 9.080 8.500 8.720 204,568 -0.24(-2.68%)
Apr 29, 2019 8.400 9.000 8.400 8.960 157,894 +0.58(+6.92%)
Apr 26, 2019 8.210 8.450 8.090 8.380 134,700 +0.15(+1.82%)
Apr 25, 2019 8.410 8.440 8.170 8.230 168,382 -0.27(-3.18%)
Apr 24, 2019 8.610 8.650 8.310 8.500 217,346 -0.09(-1.05%)
Apr 23, 2019 8.830 8.880 8.510 8.590 157,842 -0.12(-1.38%)
Apr 22, 2019 8.670 8.900 8.500 8.710 123,352 +0.01(+0.11%)
Apr 18, 2019 8.700 8.840 8.560 8.700 131,900 -0.02(-0.23%)
Apr 17, 2019 8.900 9.000 8.500 8.720 186,848 -0.13(-1.47%)
Apr 16, 2019 9.040 9.480 8.780 8.850 219,595 -0.15(-1.67%)
Apr 15, 2019 9.360 9.360 8.900 9.000 95,373 -0.37(-3.95%)
Apr 12, 2019 9.620 9.900 9.300 9.370 169,300 -0.18(-1.88%)
Apr 11, 2019 9.870 9.990 9.460 9.550 109,629 -0.27(-2.75%)
Apr 10, 2019 9.760 9.940 9.680 9.820 149,854 +0.02(+0.20%)
Apr 09, 2019 10.00 10.00 9.590 9.800 165,421 -0.27(-2.68%)
Apr 08, 2019 10.70 10.78 10.03 10.07 181,049 -0.53(-5.00%)
Apr 05, 2019 9.780 10.84 9.590 10.60 400,800 +0.84(+8.61%)
Apr 04, 2019 9.450 9.790 9.345 9.760 94,296 +0.30(+3.17%)
Apr 03, 2019 9.160 9.540 9.089 9.460 193,703 +0.42(+4.65%)
Apr 02, 2019 8.910 9.380 8.910 9.040 171,008 +0.11(+1.23%)
Apr 01, 2019 8.130 9.070 8.000 8.930 448,859 +0.82(+10.11%)
Mar 29, 2019 8.050 8.209 7.980 8.110 90,300 +0.16(+2.01%)
Mar 28, 2019 8.270 8.385 7.800 7.950 214,959 -0.35(-4.22%)
Mar 27, 2019 8.390 8.460 8.130 8.300 124,078 -0.10(-1.19%)
Mar 26, 2019 8.490 8.650 8.230 8.400 82,803 +0.00(+0.00%)
Mar 25, 2019 8.530 8.670 8.210 8.400 85,655 -0.11(-1.29%)
Mar 22, 2019 9.100 9.120 8.510 8.510 109,400 -0.66(-7.20%)
Mar 21, 2019 9.630 9.890 9.050 9.170 187,266 -0.53(-5.46%)
Mar 20, 2019 9.690 9.890 9.540 9.700 137,108 +0.01(+0.10%)
Mar 19, 2019 9.500 9.800 9.420 9.690 268,576 +0.19(+2.00%)
Mar 18, 2019 9.460 9.630 9.290 9.500 144,417 +0.06(+0.64%)
Mar 15, 2019 9.150 9.470 9.080 9.440 239,100 +0.30(+3.28%)
Mar 14, 2019 8.960 9.170 8.790 9.140 213,414 +0.15(+1.67%)
Mar 13, 2019 9.100 9.550 8.620 8.990 277,431 -0.10(-1.10%)
Mar 12, 2019 8.600 9.470 8.415 9.090 263,442 +0.56(+6.57%)
Mar 11, 2019 7.890 8.610 7.770 8.530 237,888 +0.67(+8.52%)
Mar 08, 2019 7.930 7.930 7.520 7.860 165,800 -0.08(-1.01%)
Mar 07, 2019 8.270 8.520 7.770 7.940 303,411 -0.41(-4.91%)
Mar 06, 2019 8.710 8.810 8.190 8.350 252,182 -0.35(-4.02%)
Mar 05, 2019 8.580 8.740 8.420 8.700 162,155 +0.13(+1.52%)
Mar 04, 2019 8.890 8.890 8.440 8.570 87,722 -0.25(-2.83%)
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.