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 (%)
Aug 31, 2022 1.970 2.000 1.940 1.970 720,529 +0.01(+0.51%)
Aug 30, 2022 1.930 1.970 1.890 1.960 949,275 +0.09(+4.81%)
Aug 29, 2022 1.900 1.925 1.850 1.870 900,576 +0.00(+0.00%)
Aug 26, 2022 2.000 2.000 1.860 1.870 1,074,012 -0.07(-3.61%)
Aug 25, 2022 2.020 2.090 1.935 1.940 1,650,874 -0.05(-2.51%)
Aug 24, 2022 1.970 1.990 1.940 1.990 219,908 +0.03(+1.53%)
Aug 23, 2022 1.960 1.980 1.930 1.960 237,781 +0.02(+1.03%)
Aug 22, 2022 1.970 1.980 1.930 1.940 147,385 -0.05(-2.51%)
Aug 19, 2022 1.950 1.990 1.920 1.990 401,575 +0.06(+3.11%)
Aug 18, 2022 1.920 1.960 1.880 1.930 342,294 +0.01(+0.52%)
Aug 17, 2022 1.890 1.930 1.870 1.920 224,475 +0.03(+1.59%)
Aug 16, 2022 1.900 1.930 1.890 1.890 176,810 -0.04(-2.07%)
Aug 15, 2022 1.890 1.940 1.890 1.930 156,841 +0.01(+0.52%)
Aug 12, 2022 1.860 1.930 1.850 1.920 196,343 +0.06(+3.23%)
Aug 11, 2022 1.840 1.895 1.840 1.860 164,711 +0.01(+0.54%)
Aug 10, 2022 1.880 1.910 1.840 1.850 439,156 +0.02(+1.09%)
Aug 09, 2022 1.860 1.885 1.810 1.830 205,489 -0.03(-1.61%)
Aug 08, 2022 1.890 1.900 1.840 1.860 399,765 -0.01(-0.53%)
Aug 05, 2022 1.830 1.870 1.820 1.870 349,403 +0.03(+1.63%)
Aug 04, 2022 1.820 1.840 1.780 1.840 369,938 +0.02(+1.10%)
Aug 03, 2022 1.780 1.835 1.770 1.820 588,005 +0.04(+2.25%)
Aug 02, 2022 1.750 1.780 1.730 1.780 360,375 +0.01(+0.56%)
Aug 01, 2022 1.760 1.770 1.720 1.770 342,324 +0.02(+1.14%)
Jul 29, 2022 1.750 1.770 1.730 1.750 187,752 -0.02(-1.13%)
Jul 28, 2022 1.780 1.790 1.730 1.770 226,720 -0.02(-1.12%)
Jul 27, 2022 1.770 1.790 1.750 1.790 273,145 +0.03(+1.70%)
Jul 26, 2022 1.740 1.780 1.700 1.760 125,457 +0.00(+0.00%)
Jul 25, 2022 1.750 1.760 1.680 1.760 410,144 +0.01(+0.57%)
Jul 22, 2022 1.720 1.780 1.720 1.750 444,457 -0.02(-1.13%)
Jul 21, 2022 1.750 1.825 1.750 1.770 363,066 -0.01(-0.56%)
Jul 20, 2022 1.750 1.820 1.750 1.780 662,297 +0.03(+1.71%)
Jul 19, 2022 1.780 1.790 1.750 1.750 364,405 -0.02(-1.13%)
Jul 18, 2022 1.780 1.780 1.735 1.770 240,365 +0.02(+1.14%)
Jul 15, 2022 1.730 1.780 1.720 1.750 233,849 +0.01(+0.57%)
Jul 14, 2022 1.730 1.770 1.720 1.740 498,073 -0.03(-1.69%)
Jul 13, 2022 1.730 1.790 1.730 1.770 309,093 -0.01(-0.56%)
Jul 12, 2022 1.740 1.800 1.720 1.780 694,508 +0.02(+1.14%)
Jul 11, 2022 1.790 1.809 1.640 1.760 1,436,858 -0.05(-2.76%)
Jul 08, 2022 1.770 1.820 1.755 1.810 560,269 +0.04(+2.26%)
Jul 07, 2022 1.770 1.785 1.740 1.770 689,309 -0.01(-0.56%)
Jul 06, 2022 1.790 1.820 1.719 1.780 1,021,649 +0.01(+0.56%)
Jul 05, 2022 1.780 1.810 1.740 1.770 583,789 -0.02(-1.12%)
Jul 01, 2022 1.750 1.840 1.750 1.790 915,283 +0.01(+0.56%)
Jun 30, 2022 1.720 1.800 1.710 1.780 2,360,584 +0.07(+4.09%)
Jun 29, 2022 1.720 1.890 1.640 1.710 25,597,100 +0.20(+13.25%)
Jun 28, 2022 1.550 1.580 1.450 1.510 578,482 -0.08(-5.03%)
Jun 27, 2022 1.500 1.620 1.460 1.590 683,713 +0.08(+5.30%)
Jun 24, 2022 1.550 1.580 1.482 1.510 652,988 -0.04(-2.58%)
Jun 23, 2022 1.510 1.580 1.500 1.550 924,695 +0.03(+1.97%)
Jun 22, 2022 1.390 1.563 1.370 1.520 885,732 +0.17(+12.59%)
Jun 21, 2022 1.490 1.530 1.325 1.350 919,568 -0.10(-6.90%)
Jun 17, 2022 1.380 1.610 1.330 1.450 2,643,959 +0.08(+5.84%)
Jun 16, 2022 1.320 1.468 1.270 1.370 2,827,760 +0.01(+0.74%)
Jun 15, 2022 1.340 1.380 1.290 1.360 774,653 +0.03(+2.26%)
Jun 14, 2022 1.340 1.348 1.280 1.330 484,916 +0.00(+0.00%)
Jun 13, 2022 1.300 1.369 1.250 1.330 1,700,761 -0.04(-2.92%)
Jun 10, 2022 1.380 1.440 1.300 1.370 1,513,634 -0.06(-4.20%)
Jun 09, 2022 1.280 1.440 1.280 1.430 2,192,762 +0.09(+6.72%)
Jun 08, 2022 1.290 1.450 1.280 1.340 1,173,195 -0.01(-0.74%)
Jun 07, 2022 1.140 1.370 1.140 1.350 4,091,475 +0.18(+15.38%)
Jun 06, 2022 1.260 1.400 1.130 1.170 3,602,706 -0.08(-6.40%)
Jun 03, 2022 1.200 1.250 1.190 1.250 727,080 +0.03(+2.46%)
Jun 02, 2022 1.150 1.310 1.140 1.220 2,203,825 +0.03(+2.52%)
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.