Catabasis Pharma (NQ: CATB )

2.650 USD -0.100 (-3.64%)
Official Closing Price Updated: 7:56 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 2.780 2.820 2.620 2.650 839,217 -0.10(-3.64%)
Jan 25, 2021 2.750 2.840 2.610 2.750 905,577 +0.02(+0.73%)
Jan 22, 2021 2.700 2.750 2.650 2.730 626,600 -0.01(-0.36%)
Jan 21, 2021 2.640 2.830 2.570 2.740 1,158,942 +0.15(+5.79%)
Jan 20, 2021 2.650 2.680 2.520 2.590 513,422 -0.07(-2.63%)
Jan 19, 2021 2.630 2.680 2.530 2.660 474,816 +0.05(+1.92%)
Jan 15, 2021 2.710 2.730 2.470 2.610 884,100 -0.10(-3.69%)
Jan 14, 2021 2.390 2.780 2.390 2.710 2,091,735 +0.35(+14.83%)
Jan 13, 2021 2.470 2.500 2.340 2.360 592,001 -0.06(-2.48%)
Jan 12, 2021 2.530 2.550 2.410 2.420 597,263 -0.08(-3.20%)
Jan 11, 2021 2.380 2.530 2.340 2.500 899,022 +0.14(+5.93%)
Jan 08, 2021 2.430 2.430 2.340 2.360 684,900 -0.08(-3.28%)
Jan 07, 2021 2.310 2.450 2.300 2.440 782,577 +0.15(+6.55%)
Jan 06, 2021 2.270 2.430 2.240 2.290 975,586 +0.02(+0.88%)
Jan 05, 2021 2.270 2.350 2.240 2.270 871,399 +0.02(+0.89%)
Jan 04, 2021 2.150 2.290 2.120 2.250 1,388,570 +0.11(+5.14%)
Dec 31, 2020 2.140 2.140 2.140 870,494 -0.09(-4.04%)
Dec 30, 2020 2.110 2.290 2.110 2.230 870,494 +0.09(+4.21%)
Dec 29, 2020 2.130 2.190 2.010 2.140 1,485,103 +0.01(+0.47%)
Dec 28, 2020 2.250 2.320 2.120 2.130 1,517,879 -0.12(-5.33%)
Dec 24, 2020 2.360 2.440 2.150 2.250 1,320,900 -0.13(-5.46%)
Dec 23, 2020 2.120 2.450 2.090 2.380 2,329,607 +0.26(+12.26%)
Dec 22, 2020 2.190 2.210 2.080 2.120 935,351 -0.06(-2.75%)
Dec 21, 2020 2.100 2.240 2.040 2.180 1,180,040 +0.02(+0.93%)
Dec 18, 2020 2.120 2.350 2.120 2.160 2,977,500 +0.05(+2.37%)
Dec 17, 2020 2.110 2.190 2.070 2.110 1,160,174 +0.03(+1.44%)
Dec 16, 2020 2.120 2.150 2.020 2.080 963,773 -0.05(-2.35%)
Dec 15, 2020 2.060 2.220 2.030 2.130 1,501,508 +0.08(+3.90%)
Dec 14, 2020 2.130 2.190 2.010 2.050 1,634,603 -0.16(-7.24%)
Dec 11, 2020 1.940 2.265 1.892 2.210 6,769,800 +0.28(+14.51%)
Dec 10, 2020 1.850 2.000 1.810 1.930 1,854,023 +0.04(+2.12%)
Dec 09, 2020 1.940 2.020 1.850 1.890 2,290,718 -0.06(-3.08%)
Dec 08, 2020 1.860 1.970 1.820 1.950 1,994,592 +0.05(+2.63%)
Dec 07, 2020 1.880 1.930 1.750 1.900 3,052,641 -0.02(-1.04%)
Dec 04, 2020 1.900 2.060 1.890 1.920 3,736,000 -0.01(-0.52%)
Dec 03, 2020 2.160 2.160 1.850 1.930 13,907,310 -0.16(-7.66%)
Dec 02, 2020 1.840 3.250 1.760 2.090 198,057,350 +0.46(+28.22%)
Dec 01, 2020 1.690 1.750 1.610 1.630 2,330,957 -0.02(-1.21%)
Nov 30, 2020 1.600 1.680 1.540 1.650 1,870,893 +0.06(+3.77%)
Nov 27, 2020 1.510 1.630 1.510 1.590 1,443,900 +0.09(+6.00%)
Nov 25, 2020 1.480 1.580 1.450 1.500 1,468,000 +0.04(+2.74%)
Nov 24, 2020 1.450 1.500 1.410 1.460 1,746,511 +0.01(+0.69%)
Nov 23, 2020 1.360 1.460 1.350 1.450 2,223,124 +0.09(+6.62%)
Nov 20, 2020 1.360 1.390 1.340 1.360 1,240,700 -0.02(-1.45%)
Nov 19, 2020 1.380 1.380 1.320 1.380 1,393,881 +0.02(+1.47%)
Nov 18, 2020 1.420 1.420 1.350 1.360 1,187,711 -0.05(-3.55%)
Nov 17, 2020 1.400 1.410 1.360 1.410 1,181,120 +0.03(+2.17%)
Nov 16, 2020 1.430 1.440 1.350 1.380 1,205,586 -0.03(-2.13%)
Nov 13, 2020 1.410 1.450 1.380 1.410 1,052,900 +0.01(+0.71%)
Nov 12, 2020 1.430 1.490 1.380 1.400 1,505,815 -0.03(-2.10%)
Nov 11, 2020 1.400 1.440 1.360 1.430 1,827,482 +0.04(+2.88%)
Nov 10, 2020 1.370 1.420 1.340 1.390 1,816,037 +0.03(+2.21%)
Nov 09, 2020 1.330 1.420 1.300 1.360 2,676,135 +0.04(+3.03%)
Nov 06, 2020 1.370 1.380 1.305 1.320 1,517,800 -0.06(-4.35%)
Nov 05, 2020 1.330 1.380 1.290 1.380 2,717,713 +0.05(+3.76%)
Nov 04, 2020 1.320 1.380 1.270 1.330 1,500,206 -0.01(-0.75%)
Nov 03, 2020 1.360 1.430 1.310 1.340 2,145,001 -0.02(-1.47%)
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.