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 (%)
Jan 31, 2019 8.470 8.870 8.280 8.790 260,470 +0.24(+2.81%)
Jan 30, 2019 7.960 8.580 7.890 8.550 178,108 +0.64(+8.09%)
Jan 29, 2019 7.760 7.950 7.600 7.910 204,758 +0.18(+2.33%)
Jan 28, 2019 7.610 7.900 7.450 7.730 347,631 +0.06(+0.78%)
Jan 25, 2019 7.970 8.190 7.630 7.670 386,100 -0.30(-3.76%)
Jan 24, 2019 7.570 8.070 7.560 7.970 230,114 +0.22(+2.84%)
Jan 23, 2019 7.990 8.030 7.510 7.750 208,171 -0.25(-3.12%)
Jan 22, 2019 8.140 8.140 7.600 8.000 265,901 +0.06(+0.76%)
Jan 18, 2019 7.950 8.010 7.615 7.940 296,500 -0.01(-0.13%)
Jan 17, 2019 8.160 8.390 7.830 7.950 185,616 -0.27(-3.28%)
Jan 16, 2019 8.130 8.590 7.640 8.220 293,943 +0.07(+0.86%)
Jan 15, 2019 8.250 8.250 7.780 8.150 172,386 -0.09(-1.09%)
Jan 14, 2019 8.680 8.680 8.230 8.240 123,255 -0.51(-5.83%)
Jan 11, 2019 8.640 8.840 8.380 8.750 204,200 +0.06(+0.69%)
Jan 10, 2019 9.300 9.300 8.680 8.690 122,137 -0.63(-6.76%)
Jan 09, 2019 9.520 9.820 8.920 9.320 152,450 -0.20(-2.10%)
Jan 08, 2019 10.08 10.39 9.380 9.520 212,218 -0.44(-4.42%)
Jan 07, 2019 9.460 10.40 9.460 9.960 349,162 +0.57(+6.07%)
Jan 04, 2019 8.680 9.690 8.330 9.390 219,900 +1.23(+15.07%)
Jan 03, 2019 8.250 8.640 8.080 8.160 111,501 -0.09(-1.09%)
Jan 02, 2019 7.730 8.303 6.990 8.250 141,625 +0.36(+4.56%)
Dec 31, 2018 7.940 8.270 7.480 7.890 260,900 -0.11(-1.38%)
Dec 28, 2018 7.350 8.090 7.310 8.000 189,400 +0.61(+8.25%)
Dec 27, 2018 6.690 7.690 6.600 7.390 290,854 +0.66(+9.81%)
Dec 26, 2018 6.640 6.850 6.477 6.730 180,947 +0.14(+2.12%)
Dec 24, 2018 6.670 6.755 6.200 6.590 281,800 -0.28(-4.08%)
Dec 21, 2018 7.080 7.400 6.610 6.870 774,800 -0.23(-3.24%)
Dec 20, 2018 8.290 8.400 7.010 7.100 1,013,156 -1.19(-14.35%)
Dec 19, 2018 9.150 9.150 8.140 8.290 339,534 -0.74(-8.19%)
Dec 18, 2018 9.260 9.850 8.860 9.030 322,144 -0.23(-2.48%)
Dec 17, 2018 9.670 9.970 9.120 9.260 297,718 -0.36(-3.74%)
Dec 14, 2018 9.770 9.890 9.130 9.620 100,600 -0.25(-2.53%)
Dec 13, 2018 10.08 10.31 9.810 9.870 266,332 -0.19(-1.89%)
Dec 12, 2018 10.27 10.40 10.01 10.06 77,070 -0.11(-1.08%)
Dec 11, 2018 10.40 10.40 10.05 10.17 50,327 -0.13(-1.26%)
Dec 10, 2018 10.22 10.35 9.950 10.30 109,153 +0.08(+0.78%)
Dec 07, 2018 10.35 10.50 10.12 10.22 74,000 -0.16(-1.54%)
Dec 06, 2018 10.11 10.38 9.990 10.38 105,295 +0.18(+1.76%)
Dec 04, 2018 10.80 10.98 10.09 10.20 136,100 -0.57(-5.29%)
Dec 03, 2018 11.00 11.13 10.28 10.77 197,144 +0.09(+0.84%)
Nov 30, 2018 10.56 10.79 10.15 10.68 154,900 +0.13(+1.23%)
Nov 29, 2018 10.50 10.70 10.39 10.55 139,223 +0.03(+0.29%)
Nov 28, 2018 10.33 10.57 10.05 10.52 112,349 +0.29(+2.83%)
Nov 27, 2018 10.64 10.78 10.16 10.23 187,304 -0.49(-4.57%)
Nov 26, 2018 10.85 11.03 10.61 10.72 89,716 -0.08(-0.74%)
Nov 23, 2018 10.96 11.29 10.15 10.80 74,600 -0.27(-2.44%)
Nov 21, 2018 11.07 11.07 11.07 0 +0.39(+3.65%)
Nov 20, 2018 10.36 11.16 10.02 10.68 217,751 +0.12(+1.14%)
Nov 19, 2018 10.88 11.18 10.35 10.56 127,761 -0.40(-3.65%)
Nov 16, 2018 10.68 11.17 10.33 10.96 269,800 +0.20(+1.86%)
Nov 15, 2018 10.31 10.91 10.25 10.76 87,998 +0.44(+4.26%)
Nov 14, 2018 10.49 10.77 10.10 10.32 149,647 -0.11(-1.05%)
Nov 13, 2018 10.67 10.92 10.40 10.43 136,439 -0.26(-2.43%)
Nov 12, 2018 10.16 10.94 9.990 10.69 171,480 +0.56(+5.53%)
Nov 09, 2018 11.09 11.15 10.09 10.13 193,900 -1.15(-10.20%)
Nov 08, 2018 10.75 11.44 10.74 11.28 177,562 +0.49(+4.54%)
Nov 07, 2018 11.14 11.17 10.61 10.79 240,614 -0.31(-2.79%)
Nov 06, 2018 11.19 11.35 10.77 11.10 236,990 -0.10(-0.89%)
Nov 05, 2018 10.85 11.35 10.39 11.20 267,715 +0.35(+3.23%)
Nov 02, 2018 10.40 10.98 10.24 10.85 434,400 +0.92(+9.26%)
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.