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 (%)
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%)
Apr 02, 2018 1.800 1.820 1.750 1.760 198,577 -0.05(-2.76%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Mar 28, 2018 1.860 1.880 1.780 1.800 371,525 -0.06(-3.23%)
Mar 27, 2018 1.950 1.968 1.851 1.860 189,992 -0.09(-4.62%)
Mar 26, 2018 1.950 1.970 1.770 1.950 286,265 +0.03(+1.56%)
Mar 23, 2018 2.040 2.040 1.900 1.920 394,145 -0.11(-5.42%)
Mar 22, 2018 2.040 2.069 2.000 2.030 246,271 -0.02(-0.98%)
Mar 21, 2018 2.050 2.070 2.020 2.050 313,219 +0.05(+2.50%)
Mar 20, 2018 1.930 2.050 1.880 2.000 356,343 +0.06(+3.09%)
Mar 19, 2018 1.950 2.020 1.864 1.940 359,733 -0.02(-1.02%)
Mar 16, 2018 2.050 2.170 1.940 1.960 1,231,410 +0.02(+1.03%)
Mar 15, 2018 1.940 1.996 1.909 1.940 416,494 +0.02(+1.04%)
Mar 14, 2018 1.970 1.970 1.910 1.920 277,225 -0.06(-3.03%)
Mar 13, 2018 2.050 2.110 1.930 1.980 411,060 -0.07(-3.41%)
Mar 12, 2018 2.050 2.110 2.020 2.050 495,471 +0.00(+0.00%)
Mar 09, 2018 2.040 2.070 2.020 2.050 369,912 +0.02(+0.99%)
Mar 08, 2018 2.040 2.090 1.980 2.030 526,889 -0.01(-0.49%)
Mar 07, 2018 2.010 2.050 1.920 2.040 398,298 +0.01(+0.49%)
Mar 06, 2018 1.990 2.100 1.821 2.030 927,630 +0.07(+3.57%)
Mar 05, 2018 1.950 2.050 1.931 1.960 754,836 +0.01(+0.51%)
Mar 02, 2018 1.970 2.050 1.860 1.950 1,085,434 -0.04(-2.01%)
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.