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 (%)
Apr 30, 2021 5.120 5.180 4.930 5.040 370,100 -0.16(-3.08%)
Apr 29, 2021 5.200 5.470 5.070 5.200 393,940 +0.07(+1.36%)
Apr 28, 2021 5.040 5.250 5.000 5.130 419,123 +0.18(+3.64%)
Apr 27, 2021 5.080 5.130 4.900 4.950 210,733 -0.09(-1.79%)
Apr 26, 2021 5.130 5.180 4.970 5.040 401,059 -0.07(-1.37%)
Apr 23, 2021 4.890 5.170 4.885 5.110 507,600 +0.28(+5.80%)
Apr 22, 2021 5.090 5.110 4.730 4.830 892,592 -0.15(-3.01%)
Apr 21, 2021 4.540 5.120 4.530 4.980 848,299 +0.43(+9.45%)
Apr 20, 2021 4.550 4.720 4.500 4.550 273,708 +0.00(+0.00%)
Apr 19, 2021 4.710 4.780 4.490 4.550 240,340 -0.19(-4.01%)
Apr 16, 2021 4.830 4.840 4.610 4.740 239,900 -0.07(-1.46%)
Apr 15, 2021 5.050 5.050 4.790 4.810 268,928 -0.19(-3.80%)
Apr 14, 2021 5.010 5.200 4.980 5.000 175,624 +0.00(+0.00%)
Apr 13, 2021 5.040 5.080 4.910 5.000 357,291 -0.05(-0.99%)
Apr 12, 2021 5.080 5.150 5.010 5.050 196,827 -0.06(-1.17%)
Apr 09, 2021 5.150 5.230 5.050 5.110 227,000 -0.06(-1.16%)
Apr 08, 2021 5.080 5.170 4.985 5.170 233,668 +0.11(+2.17%)
Apr 07, 2021 5.030 5.180 5.000 5.060 261,480 -0.02(-0.39%)
Apr 06, 2021 5.180 5.240 5.070 5.080 155,112 -0.11(-2.12%)
Apr 05, 2021 5.360 5.360 5.040 5.190 174,484 -0.14(-2.63%)
Apr 01, 2021 5.110 5.340 5.020 5.330 259,300 +0.29(+5.75%)
Mar 31, 2021 4.940 5.100 4.940 5.040 192,800 +0.11(+2.23%)
Mar 30, 2021 4.930 5.030 4.780 4.930 258,624 -0.01(-0.20%)
Mar 29, 2021 5.130 5.130 4.910 4.940 268,582 -0.21(-4.08%)
Mar 26, 2021 5.250 5.250 5.070 5.150 146,500 -0.09(-1.72%)
Mar 25, 2021 5.070 5.280 5.010 5.240 413,681 -0.01(-0.19%)
Mar 24, 2021 5.430 5.480 5.110 5.250 347,180 -0.15(-2.78%)
Mar 23, 2021 5.710 5.710 5.260 5.400 485,916 -0.27(-4.76%)
Mar 22, 2021 5.680 5.840 5.640 5.670 278,983 -0.03(-0.53%)
Mar 19, 2021 5.880 6.030 5.700 5.700 1,595,300 -0.13(-2.23%)
Mar 18, 2021 6.080 6.160 5.770 5.830 375,005 -0.29(-4.74%)
Mar 17, 2021 5.940 6.170 5.730 6.120 309,995 +0.02(+0.33%)
Mar 16, 2021 5.960 6.130 5.890 6.100 204,489 +0.14(+2.35%)
Mar 15, 2021 6.130 6.130 5.800 5.960 278,127 -0.19(-3.09%)
Mar 12, 2021 6.130 6.210 5.900 6.150 197,700 -0.04(-0.65%)
Mar 11, 2021 6.090 6.240 5.980 6.190 234,073 +0.21(+3.51%)
Mar 10, 2021 6.180 6.215 5.865 5.980 291,419 -0.11(-1.81%)
Mar 09, 2021 5.710 6.140 5.710 6.090 343,706 +0.30(+5.18%)
Mar 08, 2021 5.700 5.980 5.600 5.790 339,573 +0.10(+1.76%)
Mar 05, 2021 6.000 6.020 5.370 5.690 437,100 -0.20(-3.40%)
Mar 04, 2021 6.190 6.400 5.630 5.890 783,501 -0.37(-5.91%)
Mar 03, 2021 6.180 6.430 6.160 6.260 326,701 +0.14(+2.29%)
Mar 02, 2021 6.260 6.300 6.060 6.120 220,785 -0.11(-1.77%)
Mar 01, 2021 6.290 6.470 6.160 6.230 320,215 +0.20(+3.32%)
Feb 26, 2021 6.160 6.225 5.800 6.030 390,700 -0.09(-1.47%)
Feb 25, 2021 6.120 6.250 5.930 6.120 369,273 +0.07(+1.16%)
Feb 24, 2021 5.940 6.220 5.890 6.050 192,860 +0.17(+2.89%)
Feb 23, 2021 6.010 6.150 5.720 5.880 737,674 -0.22(-3.61%)
Feb 22, 2021 6.750 6.870 6.050 6.100 542,948 -0.73(-10.69%)
Feb 19, 2021 6.750 6.990 6.610 6.830 408,200 +0.10(+1.49%)
Feb 18, 2021 7.030 7.140 6.660 6.730 501,676 -0.42(-5.87%)
Feb 17, 2021 6.860 7.240 6.700 7.150 1,343,991 +0.18(+2.58%)
Feb 16, 2021 6.870 7.140 6.720 6.970 930,283 +0.27(+4.03%)
Feb 12, 2021 6.780 6.970 6.590 6.700 544,800 -0.10(-1.47%)
Feb 11, 2021 6.900 7.550 6.540 6.800 1,226,606 -0.12(-1.73%)
Feb 10, 2021 7.120 7.510 6.620 6.920 2,109,874 +0.29(+4.37%)
Feb 09, 2021 6.350 6.850 5.800 6.630 3,440,015 +0.74(+12.56%)
Feb 08, 2021 5.950 6.000 5.830 5.890 612,803 +0.02(+0.34%)
Feb 05, 2021 5.760 5.889 5.540 5.870 1,063,700 +0.12(+2.09%)
Feb 04, 2021 5.940 6.000 5.740 5.750 418,336 -0.08(-1.37%)
Feb 03, 2021 5.990 5.990 5.730 5.830 263,076 -0.01(-0.17%)
Feb 02, 2021 6.060 6.060 5.740 5.840 319,574 +0.03(+0.52%)
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.