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 (%)
Jan 31, 2019 6.160 6.460 6.140 6.370 59,751 +0.21(+3.41%)
Jan 30, 2019 5.960 6.180 5.840 6.160 34,189 +0.28(+4.76%)
Jan 29, 2019 5.870 6.000 5.800 5.880 28,990 +0.06(+1.03%)
Jan 28, 2019 6.150 6.150 5.810 5.820 65,872 -0.36(-5.83%)
Jan 25, 2019 6.040 6.300 5.960 6.180 89,800 +0.10(+1.64%)
Jan 24, 2019 5.890 6.110 5.700 6.080 80,274 +0.15(+2.53%)
Jan 23, 2019 6.210 6.410 5.830 5.930 92,205 -0.32(-5.12%)
Jan 22, 2019 6.530 6.650 5.990 6.250 107,731 -0.37(-5.59%)
Jan 18, 2019 6.680 6.780 6.400 6.620 131,400 -0.07(-1.05%)
Jan 17, 2019 6.400 6.900 6.320 6.690 361,651 +0.45(+7.21%)
Jan 16, 2019 5.500 6.690 5.500 6.240 524,253 +0.74(+13.45%)
Jan 15, 2019 5.550 5.840 5.400 5.500 256,245 +0.09(+1.66%)
Jan 14, 2019 5.540 5.570 5.130 5.410 171,727 +0.05(+0.93%)
Jan 11, 2019 5.400 5.400 5.050 5.360 69,900 -0.05(-0.92%)
Jan 10, 2019 5.240 5.670 5.150 5.410 79,734 +0.19(+3.64%)
Jan 09, 2019 5.160 5.240 4.940 5.220 86,172 +0.24(+4.82%)
Jan 08, 2019 5.150 5.200 4.861 4.980 82,915 -0.13(-2.54%)
Jan 07, 2019 4.990 5.400 4.930 5.110 118,102 +0.14(+2.82%)
Jan 04, 2019 4.760 5.080 4.750 4.970 112,800 +0.37(+8.04%)
Jan 03, 2019 4.250 5.310 4.250 4.600 202,763 +0.17(+3.84%)
Jan 02, 2019 4.440 4.690 4.110 4.430 127,833 +0.06(+1.37%)
Dec 31, 2018 4.100 4.800 3.820 4.370 264,100 +3.96(+965.85%)
Dec 28, 2018 0.4000 0.4400 0.3900 0.4100 876,700 +0.01(+2.50%)
Dec 27, 2018 0.4000 0.4200 0.3600 0.4000 1,495,939 +0.00(+0.76%)
Dec 26, 2018 0.4050 0.4400 0.3850 0.3970 1,069,756 -0.02(-5.48%)
Dec 24, 2018 0.4800 0.4800 0.3800 0.4200 699,500 -0.03(-6.67%)
Dec 21, 2018 0.5000 0.5200 0.4300 0.4500 1,400,600 -0.05(-10.18%)
Dec 20, 2018 0.5110 0.5298 0.4904 0.5010 726,878 -0.02(-3.64%)
Dec 19, 2018 0.5500 0.5700 0.5100 0.5199 729,103 -0.01(-2.64%)
Dec 18, 2018 0.5400 0.5599 0.5100 0.5340 480,047 +0.00(+0.75%)
Dec 17, 2018 0.5900 0.5999 0.5200 0.5300 568,254 -0.06(-10.17%)
Dec 14, 2018 0.6200 0.6200 0.5700 0.5900 323,500 -0.03(-4.84%)
Dec 13, 2018 0.6100 0.6500 0.6000 0.6200 374,291 +0.01(+1.52%)
Dec 12, 2018 0.6000 0.6250 0.6000 0.6107 303,344 -0.00(-0.68%)
Dec 11, 2018 0.6100 0.6300 0.5700 0.6149 244,366 +0.01(+2.45%)
Dec 10, 2018 0.6134 0.6200 0.5800 0.6002 418,215 +0.00(+0.03%)
Dec 07, 2018 0.5750 0.6300 0.5750 0.6000 225,600 +0.01(+0.84%)
Dec 06, 2018 0.6000 0.6445 0.5612 0.5950 200,742 -0.03(-4.80%)
Dec 04, 2018 0.6550 0.6550 0.6000 0.6250 132,700 -0.03(-3.85%)
Dec 03, 2018 0.6400 0.6600 0.6300 0.6500 267,927 +0.03(+4.84%)
Nov 30, 2018 0.6600 0.6600 0.6200 0.6200 317,600 -0.04(-5.92%)
Nov 29, 2018 0.6500 0.6590 0.6302 0.6590 398,864 +0.03(+4.60%)
Nov 28, 2018 0.5900 0.6500 0.5900 0.6300 322,534 +0.03(+5.00%)
Nov 27, 2018 0.6000 0.6300 0.5700 0.6000 391,137 +0.02(+3.45%)
Nov 26, 2018 0.5800 0.5900 0.5500 0.5800 327,233 +0.01(+1.75%)
Nov 23, 2018 0.6100 0.6200 0.5700 0.5700 310,400 -0.02(-3.01%)
Nov 21, 2018 0.5877 0.5877 0.5877 0 +0.01(+1.33%)
Nov 20, 2018 0.6200 0.6200 0.5700 0.5800 592,620 -0.02(-3.49%)
Nov 19, 2018 0.6250 0.6475 0.6000 0.6010 308,168 -0.02(-3.06%)
Nov 16, 2018 0.6600 0.6600 0.6000 0.6200 523,800 -0.02(-3.49%)
Nov 15, 2018 0.6400 0.6500 0.6250 0.6424 356,780 +0.00(+0.37%)
Nov 14, 2018 0.6400 0.6700 0.6200 0.6400 280,829 -0.02(-2.68%)
Nov 13, 2018 0.6594 0.6800 0.6210 0.6576 391,219 +0.01(+1.95%)
Nov 12, 2018 0.6900 0.7096 0.6400 0.6450 226,148 -0.04(-6.52%)
Nov 09, 2018 0.7050 0.7100 0.6820 0.6900 181,200 -0.01(-1.43%)
Nov 08, 2018 0.6600 0.7200 0.6600 0.7000 464,901 +0.02(+2.94%)
Nov 07, 2018 0.6750 0.6950 0.6663 0.6800 242,846 +0.01(+1.01%)
Nov 06, 2018 0.6660 0.6750 0.6500 0.6732 116,540 +0.01(+2.00%)
Nov 05, 2018 0.6600 0.6800 0.6500 0.6600 213,146 +0.00(+0.00%)
Nov 02, 2018 0.7000 0.7000 0.6500 0.6600 464,200 -0.03(-4.35%)
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.