Catalyst Bio (NQ: CBIO )

0.7099 USD -0.0003 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.7400 0.7480 0.6920 0.7099 224,277 -0.00(-0.04%)
Jan 18, 2022 0.7600 0.7880 0.7040 0.7102 541,240 -0.07(-9.48%)
Jan 14, 2022 0.7846 0 -0.01(-1.02%)
Jan 13, 2022 0.8000 0.8359 0.7801 0.7927 335,939 -0.00(-0.05%)
Jan 12, 2022 0.8400 0.8498 0.7910 0.7931 217,989 -0.04(-4.96%)
Jan 11, 2022 0.8000 0.8499 0.7901 0.8345 278,711 +0.05(+5.77%)
Jan 10, 2022 0.8300 0.8385 0.7500 0.7890 561,412 -0.05(-5.66%)
Jan 07, 2022 0.8600 0.8816 0.8321 0.8363 304,288 -0.02(-2.27%)
Jan 06, 2022 0.8800 0.8999 0.8500 0.8557 789,500 -0.02(-2.76%)
Jan 05, 2022 0.9700 0.9702 0.8700 0.8800 517,661 -0.08(-8.63%)
Jan 04, 2022 1.010 1.010 0.9516 0.9631 257,243 -0.04(-3.69%)
Jan 03, 2022 0.9300 1.020 0.9100 1.000 619,797 +0.09(+9.41%)
Dec 31, 2021 0.9300 0.9497 0.9010 0.9140 772,734 -0.02(-1.94%)
Dec 30, 2021 0.9200 0.9400 0.9100 0.9321 691,647 +0.01(+1.32%)
Dec 29, 2021 0.9450 0.9500 0.9005 0.9200 623,021 -0.02(-2.23%)
Dec 28, 2021 1.000 1.016 0.9386 0.9410 712,035 -0.04(-4.13%)
Dec 27, 2021 1.060 1.060 0.9521 0.9815 741,854 -0.08(-7.41%)
Dec 23, 2021 0.9822 1.070 0.9756 1.060 1,252,287 +0.07(+7.07%)
Dec 22, 2021 0.9700 1.010 0.9610 0.9900 578,146 +0.01(+1.03%)
Dec 21, 2021 1.020 1.020 0.9532 0.9799 2,246,732 -0.01(-1.42%)
Dec 20, 2021 0.9700 1.000 0.9480 0.9940 788,002 -0.02(-1.58%)
Dec 17, 2021 1.010 1.190 0.9805 1.010 7,971,445 +0.00(+0.00%)
Dec 16, 2021 1.000 1.030 0.9832 1.010 807,754 +0.02(+2.01%)
Dec 15, 2021 1.010 1.010 0.9710 0.9901 1,585,471 -0.03(-2.93%)
Dec 14, 2021 1.070 1.080 0.9990 1.020 1,125,933 -0.05(-4.67%)
Dec 13, 2021 1.100 1.110 1.020 1.070 910,457 -0.02(-1.83%)
Dec 10, 2021 1.170 1.210 1.090 1.090 618,608 -0.09(-7.63%)
Dec 09, 2021 1.220 1.250 1.175 1.180 576,317 -0.06(-4.84%)
Dec 08, 2021 1.200 1.280 1.160 1.240 886,241 +0.06(+5.08%)
Dec 07, 2021 1.170 1.210 1.150 1.180 1,109,500 +0.05(+4.42%)
Dec 06, 2021 1.100 1.150 1.040 1.130 664,306 +0.04(+3.67%)
Dec 03, 2021 1.120 1.150 1.070 1.090 662,259 -0.04(-3.54%)
Dec 02, 2021 1.150 1.150 1.100 1.130 998,979 -0.02(-1.74%)
Dec 01, 2021 1.200 1.220 1.130 1.150 721,073 -0.05(-4.17%)
Nov 30, 2021 1.240 1.240 1.171 1.200 728,247 -0.03(-2.44%)
Nov 29, 2021 1.300 1.300 1.230 1.230 592,661 -0.02(-1.60%)
Nov 26, 2021 1.330 1.340 1.240 1.250 671,314 -0.10(-7.41%)
Nov 24, 2021 1.320 1.380 1.300 1.350 739,955 +0.03(+2.27%)
Nov 23, 2021 1.290 1.345 1.250 1.320 993,891 +0.04(+3.13%)
Nov 22, 2021 1.290 1.340 1.270 1.280 974,958 -0.03(-2.29%)
Nov 19, 2021 1.330 1.370 1.300 1.310 1,097,303 -0.03(-2.24%)
Nov 18, 2021 1.470 1.335 1.290 1.340 1,543,844 -0.10(-6.94%)
Nov 17, 2021 1.530 1.570 1.420 1.440 1,549,744 -0.10(-6.49%)
Nov 16, 2021 1.630 1.690 1.540 1.540 1,238,608 -0.13(-7.78%)
Nov 15, 2021 1.760 1.780 1.660 1.670 1,480,973 -0.04(-2.34%)
Nov 12, 2021 2.000 2.050 1.660 1.710 6,025,325 -1.23(-41.84%)
Nov 11, 2021 3.080 3.100 2.920 2.940 201,861 -0.11(-3.61%)
Nov 10, 2021 3.010 3.050 392,389 +0.00(+0.16%)
Nov 09, 2021 3.110 3.130 3.020 3.045 205,248 -0.08(-2.72%)
Nov 08, 2021 3.100 3.210 3.090 3.130 199,894 +0.04(+1.29%)
Nov 05, 2021 3.200 3.249 2.990 3.090 360,088 -0.10(-3.13%)
Nov 04, 2021 3.280 3.350 3.170 3.190 200,696 -0.10(-3.04%)
Nov 03, 2021 3.300 3.360 3.225 3.290 184,079 +0.03(+0.92%)
Nov 02, 2021 3.350 3.380 3.180 3.260 125,427 -0.04(-1.21%)
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.