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 (%)
Feb 28, 2020 5.520 5.810 5.410 5.770 272,300 +0.06(+1.05%)
Feb 27, 2020 5.910 5.920 5.600 5.710 475,343 -0.43(-7.00%)
Feb 26, 2020 6.140 6.250 5.940 6.140 326,318 -0.04(-0.57%)
Feb 25, 2020 6.410 6.480 6.100 6.175 370,889 -0.20(-3.06%)
Feb 24, 2020 6.880 7.000 6.360 6.370 417,003 -0.71(-10.03%)
Feb 21, 2020 6.770 7.340 6.590 7.080 804,700 +0.25(+3.66%)
Feb 20, 2020 6.550 6.940 6.540 6.830 479,150 +0.31(+4.75%)
Feb 19, 2020 6.580 6.715 6.410 6.520 290,722 -0.03(-0.46%)
Feb 18, 2020 6.560 6.690 6.460 6.550 395,955 -0.01(-0.15%)
Feb 14, 2020 6.510 6.600 6.385 6.560 397,500 +0.06(+0.92%)
Feb 13, 2020 6.670 6.840 6.180 6.500 3,045,804 -1.49(-18.65%)
Feb 12, 2020 8.030 8.370 7.950 7.990 180,303 -0.20(-2.44%)
Feb 11, 2020 8.430 8.660 8.130 8.190 124,393 -0.31(-3.65%)
Feb 10, 2020 8.410 8.530 7.820 8.500 298,195 -0.01(-0.12%)
Feb 07, 2020 7.750 8.940 7.250 8.510 1,003,000 +0.99(+13.16%)
Feb 06, 2020 7.670 7.670 7.340 7.520 74,831 -0.04(-0.53%)
Feb 05, 2020 7.670 7.780 7.400 7.560 114,671 +0.06(+0.80%)
Feb 04, 2020 7.550 7.690 7.450 7.500 142,572 +0.16(+2.18%)
Feb 03, 2020 7.180 7.780 6.970 7.340 244,785 +0.24(+3.38%)
Jan 31, 2020 7.520 7.520 6.910 7.100 155,100 -0.41(-5.46%)
Jan 30, 2020 7.150 7.668 7.150 7.510 308,743 +0.36(+5.03%)
Jan 29, 2020 6.780 7.150 6.780 7.150 117,037 +0.45(+6.72%)
Jan 28, 2020 6.590 6.770 6.510 6.700 57,385 +0.17(+2.60%)
Jan 27, 2020 6.570 6.703 6.480 6.530 52,470 -0.19(-2.83%)
Jan 24, 2020 6.900 6.900 6.520 6.720 89,600 -0.13(-1.90%)
Jan 23, 2020 7.130 7.130 6.750 6.850 138,738 -0.34(-4.73%)
Jan 22, 2020 7.100 7.190 7.020 7.190 78,024 +0.06(+0.84%)
Jan 21, 2020 7.350 7.450 7.020 7.130 89,374 -0.25(-3.39%)
Jan 17, 2020 7.320 7.480 7.230 7.380 153,700 +0.06(+0.82%)
Jan 16, 2020 7.300 7.411 7.240 7.320 180,946 +0.03(+0.41%)
Jan 15, 2020 6.850 7.470 6.850 7.290 221,514 +0.40(+5.81%)
Jan 14, 2020 6.780 7.160 6.770 6.890 117,140 +0.10(+1.47%)
Jan 13, 2020 6.680 6.920 6.620 6.790 114,280 +0.07(+1.04%)
Jan 10, 2020 6.660 6.820 6.620 6.720 75,800 +0.07(+1.05%)
Jan 09, 2020 6.510 6.930 6.510 6.650 134,296 +0.09(+1.37%)
Jan 08, 2020 6.510 6.600 6.380 6.560 114,561 +0.02(+0.31%)
Jan 07, 2020 6.450 6.620 6.350 6.540 78,222 +0.09(+1.40%)
Jan 06, 2020 6.490 6.516 6.330 6.450 100,867 -0.08(-1.23%)
Jan 03, 2020 6.450 6.590 6.330 6.530 130,800 +0.03(+0.46%)
Jan 02, 2020 6.810 6.930 6.380 6.500 225,241 -0.31(-4.55%)
Dec 31, 2019 6.520 6.910 6.510 6.810 146,300 +0.29(+4.45%)
Dec 30, 2019 6.760 6.990 6.500 6.520 246,922 -0.24(-3.55%)
Dec 27, 2019 7.360 7.370 6.730 6.760 410,500 -0.57(-7.78%)
Dec 26, 2019 7.240 7.680 7.200 7.330 421,576 +0.02(+0.27%)
Dec 24, 2019 7.330 7.440 7.160 7.310 226,200 -0.09(-1.22%)
Dec 23, 2019 7.510 7.770 7.210 7.400 718,798 -0.01(-0.13%)
Dec 20, 2019 7.530 8.200 7.000 7.410 3,872,900 -0.50(-6.32%)
Dec 19, 2019 6.110 7.950 5.750 7.910 19,963,924 +3.14(+65.83%)
Dec 18, 2019 4.870 4.950 4.710 4.770 151,420 -0.11(-2.25%)
Dec 17, 2019 5.060 5.060 4.820 4.880 139,999 -0.14(-2.79%)
Dec 16, 2019 4.890 5.150 4.870 5.020 114,685 +0.10(+2.03%)
Dec 13, 2019 5.020 5.060 4.910 4.920 80,700 -0.05(-1.01%)
Dec 12, 2019 5.050 5.190 4.820 4.970 88,206 -0.12(-2.36%)
Dec 11, 2019 5.080 5.180 5.066 5.090 42,107 +0.01(+0.20%)
Dec 10, 2019 5.020 5.080 4.880 5.080 46,082 +0.08(+1.60%)
Dec 09, 2019 5.250 5.380 4.990 5.000 87,926 -0.24(-4.58%)
Dec 06, 2019 5.040 5.270 5.040 5.240 55,200 +0.20(+3.97%)
Dec 05, 2019 5.240 5.250 5.010 5.040 99,771 -0.18(-3.45%)
Dec 04, 2019 5.520 5.520 5.120 5.220 151,126 -0.26(-4.74%)
Dec 03, 2019 5.440 5.510 5.420 5.480 49,575 -0.04(-0.72%)
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.