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 (%)
Jun 29, 2018 0.9399 1.040 0.9100 0.9590 3,081,756 +0.04(+4.24%)
Jun 28, 2018 0.9463 0.9463 0.8756 0.9200 863,943 -0.01(-0.99%)
Jun 27, 2018 0.9500 0.9699 0.9100 0.9292 619,126 -0.01(-1.15%)
Jun 26, 2018 0.9800 0.9800 0.9000 0.9400 1,559,027 -0.01(-1.05%)
Jun 25, 2018 0.9000 0.9700 0.9000 0.9500 2,745,954 +0.04(+4.40%)
Jun 22, 2018 0.8800 0.9100 0.8641 0.9100 1,029,272 +0.04(+4.60%)
Jun 21, 2018 0.8861 0.9200 0.8611 0.8700 1,648,927 +0.00(+0.00%)
Jun 20, 2018 0.9190 0.9300 0.8601 0.8700 9,162,066 -0.15(-14.71%)
Jun 19, 2018 1.090 1.230 1.020 1.020 2,569,091 -0.04(-3.77%)
Jun 18, 2018 1.310 1.350 1.010 1.060 2,351,384 -0.28(-20.90%)
Jun 15, 2018 1.380 1.320 1.340 253,673 -0.04(-2.90%)
Jun 14, 2018 1.350 1.400 1.330 1.380 207,411 +0.03(+2.22%)
Jun 13, 2018 1.390 1.470 1.330 1.350 717,894 -0.09(-6.25%)
Jun 12, 2018 1.470 1.500 1.423 1.440 220,737 -0.04(-2.70%)
Jun 11, 2018 1.510 1.510 1.450 1.480 153,639 +0.00(+0.00%)
Jun 08, 2018 1.560 1.590 1.470 1.480 354,994 +0.00(+0.00%)
Jun 07, 2018 1.570 1.590 1.470 1.480 310,116 -0.08(-5.13%)
Jun 06, 2018 1.580 1.640 1.560 1.560 282,713 -0.02(-1.27%)
Jun 05, 2018 1.650 1.680 1.560 1.580 304,716 -0.14(-8.14%)
Jun 04, 2018 1.730 1.760 1.659 1.720 233,841 -0.01(-0.58%)
Jun 01, 2018 1.760 1.760 1.670 1.730 161,553 -0.01(-0.57%)
May 31, 2018 1.670 1.750 1.670 1.740 155,148 +0.06(+3.57%)
May 30, 2018 1.640 1.719 1.590 1.680 266,503 +0.04(+2.44%)
May 29, 2018 1.590 1.640 1.580 1.640 118,536 +0.05(+3.14%)
May 25, 2018 1.590 1.590 1.590 0 -0.02(-0.98%)
May 24, 2018 1.600 1.610 1.570 1.606 95,682 +0.03(+1.63%)
May 23, 2018 1.600 1.620 1.580 1.580 59,827 -0.01(-0.63%)
May 22, 2018 1.630 1.640 1.580 1.590 63,152 -0.04(-2.45%)
May 21, 2018 1.640 1.650 1.610 1.630 58,614 +0.01(+0.62%)
May 18, 2018 1.570 1.630 1.570 1.620 96,804 +0.03(+1.89%)
May 17, 2018 1.600 1.610 1.577 1.590 90,921 -0.01(-0.63%)
May 16, 2018 1.590 1.610 1.590 1.600 144,044 +0.00(+0.00%)
May 15, 2018 1.640 1.640 1.590 1.600 153,861 -0.04(-2.44%)
May 14, 2018 1.640 1.670 1.600 1.640 116,771 +0.01(+0.61%)
May 11, 2018 1.670 1.670 1.570 1.630 170,956 +0.00(+0.00%)
May 10, 2018 1.720 1.750 1.560 1.630 512,674 -0.16(-8.94%)
May 09, 2018 1.670 1.810 1.660 1.790 523,135 +0.12(+7.19%)
May 08, 2018 1.710 1.730 1.650 1.670 182,975 -0.03(-1.76%)
May 07, 2018 1.700 1.740 1.670 1.700 357,327 +0.07(+4.29%)
May 04, 2018 1.590 1.700 1.581 1.630 77,742 +0.03(+1.87%)
May 03, 2018 1.610 1.700 1.580 1.600 74,746 +0.00(+0.00%)
May 02, 2018 1.590 1.650 1.571 1.600 134,034 +0.00(+0.00%)
May 01, 2018 1.630 1.639 1.570 1.600 131,905 -0.02(-1.23%)
Apr 30, 2018 1.680 1.720 1.610 1.620 113,451 -0.03(-1.82%)
Apr 27, 2018 1.610 1.730 1.610 1.650 321,256 +0.04(+2.48%)
Apr 26, 2018 1.630 1.700 1.570 1.610 415,964 +0.00(+0.00%)
Apr 25, 2018 1.630 1.650 1.575 1.610 245,512 -0.03(-1.82%)
Apr 24, 2018 1.660 1.660 1.550 1.640 379,898 -0.01(-0.61%)
Apr 23, 2018 1.670 1.680 1.640 1.650 61,914 -0.01(-0.60%)
Apr 20, 2018 1.730 1.750 1.650 1.660 224,760 -0.06(-3.49%)
Apr 19, 2018 1.820 1.840 1.720 1.720 265,673 -0.09(-4.97%)
Apr 18, 2018 1.760 1.850 1.750 1.810 237,299 +0.03(+1.69%)
Apr 17, 2018 1.790 1.840 1.730 1.780 326,740 -0.01(-0.56%)
Apr 16, 2018 1.840 1.840 1.790 1.790 127,635 -0.03(-1.65%)
Apr 13, 2018 1.860 1.860 1.801 1.820 106,568 -0.03(-1.62%)
Apr 12, 2018 1.820 1.865 1.810 1.850 136,409 +0.06(+3.35%)
Apr 11, 2018 1.790 1.870 1.765 1.790 105,871 -0.03(-1.65%)
Apr 10, 2018 1.730 1.840 1.730 1.820 150,903 +0.06(+3.41%)
Apr 09, 2018 1.790 1.800 1.740 1.760 133,599 -0.01(-0.56%)
Apr 06, 2018 1.760 1.829 1.750 1.770 101,316 +0.01(+0.57%)
Apr 05, 2018 1.780 1.886 1.770 1.760 205,326 -0.04(-2.22%)
Apr 04, 2018 1.720 1.820 1.700 1.800 171,379 +0.04(+2.27%)
Apr 03, 2018 1.790 1.850 1.680 1.760 226,975 +0.00(+0.00%)
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.