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 (%)
Nov 30, 2015 8.080 8.400 8.000 8.300 7,307 +0.46(+5.87%)
Nov 27, 2015 8.270 8.440 7.800 7.840 15,466 -0.36(-4.39%)
Nov 25, 2015 7.690 8.200 8.200 8.200 13,100 +0.46(+5.94%)
Nov 24, 2015 7.490 7.830 7.250 7.740 8,594 +0.42(+5.74%)
Nov 23, 2015 7.330 7.425 7.200 7.320 16,713 +0.05(+0.69%)
Nov 20, 2015 7.300 7.310 7.200 7.270 5,931 +0.02(+0.28%)
Nov 19, 2015 7.080 7.280 7.030 7.250 7,119 +0.13(+1.83%)
Nov 18, 2015 6.990 7.130 6.450 7.120 42,507 +0.45(+6.75%)
Nov 17, 2015 6.780 7.460 6.550 6.670 33,432 -0.09(-1.33%)
Nov 16, 2015 6.950 6.950 6.580 6.760 11,748 -0.27(-3.84%)
Nov 13, 2015 7.180 7.505 6.750 7.030 20,671 -0.22(-3.03%)
Nov 12, 2015 7.930 8.000 7.150 7.250 32,007 -0.39(-5.10%)
Nov 11, 2015 8.240 8.430 7.426 7.640 19,980 -0.71(-8.50%)
Nov 10, 2015 7.980 8.500 7.840 8.350 14,463 +0.26(+3.21%)
Nov 09, 2015 7.660 8.100 7.355 8.090 28,247 +0.59(+7.87%)
Nov 06, 2015 7.670 7.830 7.250 7.500 26,347 -0.23(-2.98%)
Nov 05, 2015 7.400 7.750 7.180 7.730 16,987 +0.15(+1.98%)
Nov 04, 2015 7.440 7.580 7.110 7.580 14,995 +0.21(+2.85%)
Nov 03, 2015 7.360 7.650 6.960 7.370 9,101 -0.07(-0.94%)
Nov 02, 2015 7.400 8.080 6.830 7.440 21,077 +0.46(+6.59%)
Oct 30, 2015 7.220 7.220 6.800 6.980 16,232 -0.25(-3.46%)
Oct 29, 2015 7.510 7.941 7.200 7.230 7,871 -0.28(-3.73%)
Oct 28, 2015 7.180 7.510 6.900 7.510 17,269 +0.53(+7.59%)
Oct 27, 2015 7.510 8.200 6.860 6.980 79,698 -0.61(-8.04%)
Oct 26, 2015 8.220 8.220 7.270 7.590 46,731 -0.39(-4.89%)
Oct 23, 2015 7.110 7.980 7.000 7.980 21,859 +0.96(+13.68%)
Oct 22, 2015 7.120 7.430 7.000 7.020 16,525 -0.05(-0.71%)
Oct 21, 2015 7.900 7.950 7.070 7.070 27,228 -0.80(-10.17%)
Oct 20, 2015 8.020 8.290 7.590 7.870 26,329 -0.40(-4.84%)
Oct 19, 2015 8.050 8.400 7.660 8.270 25,926 +0.05(+0.61%)
Oct 16, 2015 8.970 8.970 8.020 8.220 19,685 -0.76(-8.46%)
Oct 15, 2015 8.660 8.980 7.270 8.980 48,620 +0.34(+3.94%)
Oct 14, 2015 8.400 8.670 7.900 8.640 50,864 +0.19(+2.25%)
Oct 13, 2015 8.076 8.759 7.468 8.450 44,631 +0.71(+9.17%)
Oct 12, 2015 7.740 8.090 7.610 7.740 45,602 +0.08(+1.04%)
Oct 09, 2015 7.720 7.880 7.530 7.660 13,583 -0.10(-1.29%)
Oct 08, 2015 7.590 7.900 7.380 7.760 20,170 +0.12(+1.57%)
Oct 07, 2015 7.250 7.690 7.250 7.640 11,333 +0.38(+5.23%)
Oct 06, 2015 7.040 7.330 6.320 7.260 23,089 +0.16(+2.25%)
Oct 05, 2015 6.350 7.650 6.350 7.100 45,911 -0.41(-5.46%)
Oct 02, 2015 7.250 7.540 6.778 7.510 46,228 +0.27(+3.73%)
Oct 01, 2015 8.080 8.080 6.870 7.240 47,411 -0.85(-10.51%)
Sep 30, 2015 7.720 8.740 7.700 8.090 518,720 +0.38(+4.93%)
Sep 29, 2015 9.000 9.000 7.510 7.710 78,657 +0.11(+1.45%)
Sep 28, 2015 7.920 8.130 7.310 7.600 33,837 -0.30(-3.80%)
Sep 25, 2015 9.290 9.290 7.500 7.900 75,845 -1.59(-16.75%)
Sep 24, 2015 9.500 9.940 8.970 9.490 36,173 -0.10(-1.04%)
Sep 23, 2015 9.800 9.980 9.390 9.590 30,550 -0.12(-1.24%)
Sep 22, 2015 9.350 9.830 9.130 9.710 58,030 -0.07(-0.72%)
Sep 21, 2015 9.770 10.08 9.210 9.780 86,451 +0.34(+3.60%)
Sep 18, 2015 11.03 11.45 9.440 9.440 185,528 -1.67(-15.03%)
Sep 17, 2015 10.99 11.21 10.89 11.11 30,810 +0.24(+2.21%)
Sep 16, 2015 10.91 11.11 10.56 10.87 34,800 -0.22(-1.98%)
Sep 15, 2015 11.25 11.30 10.87 11.09 22,084 +0.24(+2.21%)
Sep 14, 2015 10.86 11.35 10.08 10.85 62,949 +0.23(+2.17%)
Sep 11, 2015 11.10 11.14 10.45 10.62 19,033 -0.42(-3.80%)
Sep 10, 2015 11.84 11.84 10.83 11.04 39,454 -0.86(-7.23%)
Sep 09, 2015 11.21 11.90 10.63 11.90 46,857 +1.09(+10.08%)
Sep 08, 2015 11.30 11.60 10.70 10.81 50,258 -0.38(-3.40%)
Sep 04, 2015 11.25 11.19 11.19 11.19 21,300 -0.31(-2.70%)
Sep 03, 2015 12.05 12.26 11.13 11.50 31,545 -0.48(-4.01%)
Sep 02, 2015 10.80 12.15 10.80 11.98 42,485 +1.30(+12.17%)
Sep 01, 2015 11.87 11.87 10.36 10.68 24,711 -0.71(-6.23%)
Aug 31, 2015 12.10 12.39 11.02 11.39 26,571 -0.90(-7.31%)
Aug 28, 2015 12.05 12.60 11.94 12.29 22,984 +0.36(+3.00%)
Aug 27, 2015 11.16 12.00 11.10 11.93 33,058 +0.80(+7.19%)
Aug 26, 2015 11.10 11.75 10.75 11.13 28,889 +0.08(+0.72%)
Aug 25, 2015 11.28 11.77 10.96 11.05 9,489 -0.12(-1.07%)
Aug 24, 2015 10.47 11.17 10.05 11.17 37,543 -0.09(-0.80%)
Aug 21, 2015 11.87 12.07 11.08 11.26 129,426 -0.61(-5.14%)
Aug 20, 2015 11.83 12.36 11.34 11.87 33,813 -0.07(-0.59%)
Aug 19, 2015 11.79 12.30 11.74 11.94 61,374 +0.05(+0.42%)
Aug 18, 2015 11.90 12.36 11.58 11.89 59,307 -0.18(-1.49%)
Aug 17, 2015 11.50 12.38 11.00 12.07 51,371 +0.08(+0.67%)
Aug 14, 2015 12.48 12.51 11.40 11.99 29,252 +0.00(+0.00%)
Aug 13, 2015 11.45 12.49 11.45 11.99 27,736 +0.57(+4.99%)
Aug 12, 2015 12.38 12.39 10.90 11.42 44,801 -0.81(-6.62%)
Aug 11, 2015 13.00 13.00 12.20 12.23 13,890 -0.61(-4.71%)
Aug 10, 2015 12.85 13.00 12.51 12.84 53,926 +0.18(+1.38%)
Aug 07, 2015 13.00 13.26 12.45 12.66 37,016 -0.21(-1.63%)
Aug 06, 2015 13.68 13.68 12.76 12.87 38,061 -0.40(-2.98%)
Aug 05, 2015 13.23 13.55 12.65 13.27 60,352 +0.21(+1.65%)
Aug 04, 2015 13.21 13.40 12.51 13.05 57,847 +0.64(+5.16%)
Aug 03, 2015 13.00 13.23 12.26 12.41 31,611 -0.59(-4.54%)
Jul 31, 2015 13.83 14.10 13.00 13.00 65,040 -0.96(-6.88%)
Jul 30, 2015 13.34 14.09 13.00 13.96 33,132 +0.46(+3.41%)
Jul 29, 2015 12.52 13.59 12.52 13.50 30,314 +0.41(+3.13%)
Jul 28, 2015 12.00 13.74 12.00 13.09 79,319 +1.09(+9.08%)
Jul 27, 2015 13.90 13.92 12.00 12.00 173,663 -1.90(-13.67%)
Jul 24, 2015 14.60 14.75 13.90 13.90 64,552 -0.60(-4.14%)
Jul 23, 2015 14.40 14.64 14.29 14.50 93,760 +0.36(+2.55%)
Jul 22, 2015 14.00 14.41 13.90 14.14 86,402 +0.14(+1.00%)
Jul 21, 2015 14.01 14.32 13.87 14.00 239,419 +0.24(+1.74%)
Jul 20, 2015 14.30 14.79 13.21 13.76 130,009 -0.29(-2.06%)
Jul 17, 2015 13.42 14.20 13.24 14.05 49,526 +0.75(+5.64%)
Jul 16, 2015 13.20 13.60 13.02 13.30 33,207 -0.07(-0.52%)
Jul 15, 2015 14.23 14.23 13.14 13.37 29,682 -0.60(-4.29%)
Jul 14, 2015 12.77 14.12 12.77 13.97 26,716 +1.02(+7.88%)
Jul 13, 2015 14.69 14.95 12.50 12.95 47,287 -1.43(-9.94%)
Jul 10, 2015 12.67 14.57 12.67 14.38 99,032 +1.83(+14.58%)
Jul 09, 2015 13.28 13.38 12.30 12.55 35,041 -0.45(-3.46%)
Jul 08, 2015 13.24 13.99 12.51 13.00 36,011 -0.42(-3.13%)
Jul 07, 2015 13.90 14.72 13.50 13.42 51,378 -0.22(-1.61%)
Jul 06, 2015 13.49 16.96 12.61 13.64 225,353 +1.24(+10.00%)
Jul 02, 2015 12.73 12.40 12.40 12.40 107,100 -0.80(-6.06%)
Jul 01, 2015 11.96 13.60 11.79 13.20 102,305 +0.99(+8.11%)
Jun 30, 2015 11.51 12.21 11.51 12.21 33,835 +0.51(+4.31%)
Jun 29, 2015 14.00 14.00 11.66 11.71 46,469 -1.77(-13.10%)
Jun 26, 2015 13.08 13.47 12.85 13.47 112,217 +0.47(+3.62%)
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.