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 (%)
Apr 29, 2022 0.5096 0.5200 0.4600 0.4790 154,894 -0.01(-2.24%)
Apr 28, 2022 0.5000 0.5200 0.4720 0.4900 221,600 -0.03(-5.77%)
Apr 27, 2022 0.5466 0.5498 0.5051 0.5200 77,146 -0.02(-3.70%)
Apr 26, 2022 0.5600 0.5980 0.5400 0.5400 123,341 -0.02(-3.03%)
Apr 25, 2022 0.5611 0.5994 0.5500 0.5569 234,420 -0.02(-3.98%)
Apr 22, 2022 0.5200 0.6500 0.5052 0.5800 1,356,402 +0.06(+11.45%)
Apr 21, 2022 0.5200 0.5379 0.5050 0.5204 139,176 +0.00(+0.08%)
Apr 20, 2022 0.5400 0.5400 0.5005 0.5200 147,582 -0.01(-2.05%)
Apr 19, 2022 0.5205 0.5470 0.5205 0.5309 77,645 +0.01(+2.00%)
Apr 18, 2022 0.5500 0.5683 0.5203 0.5205 74,289 -0.02(-4.06%)
Apr 14, 2022 0.5649 0.5711 0.5425 0.5425 155,392 -0.02(-3.98%)
Apr 13, 2022 0.5995 0.5998 0.5601 0.5650 172,152 -0.01(-2.16%)
Apr 12, 2022 0.5800 0.6200 0.5741 0.5775 360,308 -0.01(-0.89%)
Apr 11, 2022 0.6029 0.6357 0.5723 0.5827 168,763 -0.03(-4.80%)
Apr 08, 2022 0.6789 0.6789 0.6100 0.6121 241,042 -0.05(-7.26%)
Apr 07, 2022 0.6300 0.6700 0.6219 0.6600 157,278 +0.02(+3.87%)
Apr 06, 2022 0.6596 0.6600 0.6223 0.6354 88,731 -0.00(-0.55%)
Apr 05, 2022 0.6689 0.6689 0.6289 0.6389 87,003 -0.03(-4.64%)
Apr 04, 2022 0.6900 0.6931 0.6450 0.6700 180,830 +0.01(+1.50%)
Apr 01, 2022 0.6888 0.6900 0.6600 0.6601 169,228 +0.00(+0.02%)
Mar 31, 2022 0.6450 0.6890 0.6450 0.6600 91,084 +0.00(+0.02%)
Mar 30, 2022 0.6600 0.6700 0.6450 0.6599 90,524 +0.01(+1.49%)
Mar 29, 2022 0.6900 0.6900 0.6450 0.6502 180,249 -0.04(-5.20%)
Mar 28, 2022 0.6900 0.6900 0.6606 0.6859 115,085 +0.00(+0.09%)
Mar 25, 2022 0.7000 0.7100 0.6827 0.6853 81,133 -0.01(-1.07%)
Mar 24, 2022 0.7100 0.7100 0.6746 0.6927 70,146 +0.02(+2.29%)
Mar 23, 2022 0.6931 0.7200 0.6757 0.6772 126,033 -0.03(-4.49%)
Mar 22, 2022 0.6700 0.7090 0.6611 0.7090 335,495 +0.04(+6.46%)
Mar 21, 2022 0.6901 0.7000 0.6400 0.6660 303,475 -0.00(-0.66%)
Mar 18, 2022 0.6700 0.6899 0.6600 0.6704 186,513 +0.01(+0.80%)
Mar 17, 2022 0.6407 0.6888 0.6407 0.6651 332,642 +0.02(+2.32%)
Mar 16, 2022 0.6258 0.6595 0.5855 0.6500 649,522 +0.06(+9.50%)
Mar 15, 2022 0.6000 0.6207 0.5850 0.5936 885,660 -0.01(-1.07%)
Mar 14, 2022 0.6500 0.6540 0.5850 0.6000 287,027 -0.05(-7.81%)
Mar 11, 2022 0.7100 0.7246 0.6400 0.6508 408,390 -0.06(-8.07%)
Mar 10, 2022 0.7300 0.7300 0.6800 0.7079 352,544 -0.04(-4.99%)
Mar 09, 2022 0.7498 0.7498 0.7034 0.7451 395,903 +0.02(+2.48%)
Mar 08, 2022 0.6600 0.7398 0.6500 0.7271 696,151 +0.05(+7.97%)
Mar 07, 2022 0.6512 0.7004 0.6509 0.6734 413,228 +0.01(+1.22%)
Mar 04, 2022 0.7240 0.7399 0.6512 0.6653 495,515 -0.06(-8.02%)
Mar 03, 2022 0.6238 0.7380 0.6101 0.7233 1,078,131 +0.08(+13.07%)
Mar 02, 2022 0.6650 0.6650 0.6118 0.6397 278,923 -0.01(-1.58%)
Mar 01, 2022 0.6444 0.6688 0.6159 0.6500 571,434 +0.00(+0.15%)
Feb 28, 2022 0.5950 0.6538 0.5800 0.6490 442,833 +0.05(+8.40%)
Feb 25, 2022 0.6400 0.6261 0.5860 0.5987 238,848 -0.01(-2.21%)
Feb 24, 2022 0.5410 0.6300 0.5402 0.6122 409,590 +0.04(+7.42%)
Feb 23, 2022 0.6410 0.6500 0.5699 0.5699 634,923 -0.06(-9.54%)
Feb 22, 2022 0.6163 0.6551 0.6000 0.6300 1,146,978 +0.04(+5.92%)
Feb 18, 2022 0.5948 0 +0.04(+8.13%)
Feb 17, 2022 0.5301 0.5800 0.5200 0.5501 1,788,036 +0.03(+6.40%)
Feb 16, 2022 0.5285 0.5285 0.5000 0.5170 250,285 +0.00(+0.80%)
Feb 15, 2022 0.5100 0.5396 0.5050 0.5129 782,008 +0.00(+0.53%)
Feb 14, 2022 0.5100 0.5260 0.5034 0.5102 333,089 -0.01(-2.15%)
Feb 11, 2022 0.5594 0.5823 0.5060 0.5214 700,620 -0.04(-6.79%)
Feb 10, 2022 0.5527 0.6030 0.5330 0.5594 1,004,401 +0.01(+1.21%)
Feb 09, 2022 0.5360 0.5666 0.5321 0.5527 532,161 +0.02(+3.87%)
Feb 08, 2022 0.5600 0.5700 0.5210 0.5321 420,650 -0.04(-6.65%)
Feb 07, 2022 0.5900 0.5950 0.5560 0.5700 327,959 +0.01(+2.54%)
Feb 04, 2022 0.5500 0.5623 0.5300 0.5559 328,401 -0.01(-1.14%)
Feb 03, 2022 0.5800 0.5870 0.5550 0.5623 160,995 -0.01(-1.40%)
Feb 02, 2022 0.6100 0.6200 0.5630 0.5703 521,812 -0.04(-5.80%)
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.