Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catabasis Pharma (NQ: CATB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2016 6.500 6.630 5.750 6.160 1,971,445 -0.09(-1.44%)
Sep 29, 2016 5.620 7.890 5.110 6.250 16,616,976 +1.77(+39.51%)
Sep 28, 2016 4.430 4.500 4.330 4.480 56,790 +0.00(+0.00%)
Sep 27, 2016 4.600 4.690 4.460 4.480 57,695 -0.16(-3.45%)
Sep 26, 2016 4.460 4.652 4.380 4.640 87,626 +0.28(+6.42%)
Sep 23, 2016 4.740 4.740 4.250 4.360 623,900 -0.64(-12.80%)
Sep 22, 2016 4.500 5.000 4.500 5.000 48,050 +0.52(+11.60%)
Sep 21, 2016 4.210 4.740 4.150 4.480 60,975 +0.34(+8.21%)
Sep 20, 2016 4.020 4.350 3.990 4.140 477,971 +0.18(+4.55%)
Sep 19, 2016 3.990 4.011 3.900 3.960 15,801 -0.03(-0.75%)
Sep 16, 2016 4.166 4.190 3.990 3.990 15,352 -0.14(-3.39%)
Sep 15, 2016 4.040 4.240 3.927 4.130 38,243 +0.03(+0.73%)
Sep 14, 2016 3.960 4.120 3.945 4.100 41,678 +0.16(+4.06%)
Sep 13, 2016 3.920 3.980 3.810 3.940 9,225 +0.06(+1.55%)
Sep 12, 2016 4.250 4.250 3.550 3.880 64,445 -0.36(-8.49%)
Sep 09, 2016 4.350 4.409 4.150 4.240 22,589 -0.07(-1.56%)
Sep 08, 2016 4.250 4.360 4.000 4.307 46,673 +0.01(+0.16%)
Sep 07, 2016 4.850 4.882 4.160 4.300 114,152 -0.57(-11.70%)
Sep 06, 2016 4.870 4.940 4.810 4.870 18,045 +0.05(+1.04%)
Sep 02, 2016 4.980 4.820 4.820 4.820 9,200 +0.07(+1.47%)
Sep 01, 2016 4.930 4.930 4.690 4.750 26,033 -0.24(-4.81%)
Aug 31, 2016 4.950 5.030 4.900 4.990 25,988 -0.01(-0.20%)
Aug 30, 2016 4.920 5.050 4.900 5.000 33,358 +0.05(+1.01%)
Aug 29, 2016 5.010 5.010 4.900 4.950 55,362 +0.00(+0.00%)
Aug 26, 2016 5.179 5.180 4.930 4.950 10,743 -0.02(-0.40%)
Aug 25, 2016 4.970 5.250 4.961 4.970 15,640 +0.06(+1.22%)
Aug 24, 2016 5.000 5.170 4.900 4.910 23,981 -0.07(-1.41%)
Aug 23, 2016 5.060 5.391 4.950 4.980 34,706 -0.02(-0.40%)
Aug 22, 2016 4.980 5.040 4.900 5.000 16,563 +0.04(+0.81%)
Aug 19, 2016 4.900 4.984 4.900 4.960 9,261 -0.13(-2.55%)
Aug 18, 2016 5.050 5.120 4.931 5.090 19,406 +0.09(+1.80%)
Aug 17, 2016 4.940 5.130 4.940 5.000 21,193 +0.06(+1.21%)
Aug 16, 2016 5.180 5.250 4.900 4.940 24,380 -0.12(-2.37%)
Aug 15, 2016 5.140 5.250 5.050 5.060 57,868 +0.01(+0.20%)
Aug 12, 2016 4.180 5.250 4.010 5.050 155,226 -0.29(-5.43%)
Aug 11, 2016 5.220 5.470 5.140 5.340 88,094 +0.15(+2.89%)
Aug 10, 2016 4.790 5.210 4.670 5.190 42,851 +0.36(+7.45%)
Aug 09, 2016 4.780 4.890 4.600 4.830 16,134 +0.09(+1.90%)
Aug 08, 2016 5.000 5.000 4.550 4.740 57,348 -0.33(-6.51%)
Aug 05, 2016 5.510 5.596 5.020 5.070 87,154 -0.38(-6.97%)
Aug 04, 2016 4.550 5.660 4.550 5.450 258,102 +0.90(+19.78%)
Aug 03, 2016 4.080 4.630 4.020 4.550 83,425 +0.49(+12.07%)
Aug 02, 2016 4.140 4.240 4.050 4.060 11,803 -0.02(-0.49%)
Aug 01, 2016 3.870 4.157 3.870 4.080 28,482 +0.21(+5.43%)
Jul 29, 2016 3.790 3.870 3.713 3.870 33,566 +0.12(+3.20%)
Jul 28, 2016 3.640 3.838 3.640 3.750 20,089 +0.13(+3.59%)
Jul 27, 2016 3.530 3.680 3.480 3.620 40,973 +0.14(+4.02%)
Jul 26, 2016 3.840 3.850 3.450 3.480 92,767 -0.17(-4.53%)
Jul 25, 2016 3.590 3.700 3.520 3.645 63,174 +0.10(+2.68%)
Jul 22, 2016 3.430 3.780 3.400 3.550 76,762 +0.05(+1.43%)
Jul 21, 2016 3.550 3.699 3.480 3.500 9,620 +0.04(+1.16%)
Jul 20, 2016 3.600 3.640 3.430 3.460 15,137 -0.09(-2.54%)
Jul 19, 2016 3.713 3.790 3.540 3.550 10,810 -0.11(-3.01%)
Jul 18, 2016 3.680 3.840 3.595 3.660 22,021 -0.05(-1.35%)
Jul 15, 2016 3.810 3.859 3.661 3.710 6,631 -0.15(-3.89%)
Jul 14, 2016 3.550 3.860 3.440 3.860 23,187 +0.39(+11.24%)
Jul 13, 2016 3.680 3.910 3.470 3.470 30,801 -0.23(-6.22%)
Jul 12, 2016 3.820 3.951 3.560 3.700 20,564 -0.06(-1.60%)
Jul 11, 2016 3.630 3.980 3.630 3.760 17,350 +0.07(+1.90%)
Jul 08, 2016 3.690 3.530 3.570 3.690 27,400 +0.16(+4.53%)
Jul 07, 2016 3.610 3.690 3.433 3.530 9,895 -0.01(-0.28%)
Jul 05, 2016 3.780 3.780 3.500 3.540 14,795 -0.25(-6.60%)
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.