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 28, 2019 7.890 8.110 7.630 8.070 113,300 +0.27(+3.46%)
Jun 27, 2019 7.910 8.150 7.630 7.800 134,336 +0.19(+2.50%)
Jun 26, 2019 7.580 7.770 7.400 7.610 52,423 +0.13(+1.74%)
Jun 25, 2019 7.760 7.800 7.330 7.480 78,381 -0.23(-2.98%)
Jun 24, 2019 8.100 8.140 7.510 7.710 144,373 +0.12(+1.58%)
Jun 21, 2019 7.700 7.880 7.296 7.590 159,900 +0.10(+1.34%)
Jun 20, 2019 7.300 7.680 7.200 7.490 191,457 +0.65(+9.50%)
Jun 19, 2019 6.490 6.930 6.400 6.840 74,982 +0.39(+6.05%)
Jun 18, 2019 6.270 6.490 6.169 6.450 61,702 +0.40(+6.61%)
Jun 17, 2019 5.870 6.190 5.850 6.050 31,832 +0.16(+2.72%)
Jun 14, 2019 5.950 6.130 5.830 5.890 41,600 -0.06(-1.01%)
Jun 13, 2019 6.000 6.020 5.890 5.950 54,465 +0.05(+0.85%)
Jun 12, 2019 5.980 6.170 5.670 5.900 46,024 +0.04(+0.68%)
Jun 11, 2019 6.000 6.000 5.670 5.860 77,524 -0.09(-1.51%)
Jun 10, 2019 6.140 6.170 5.864 5.950 100,235 -0.15(-2.46%)
Jun 07, 2019 6.170 6.300 5.950 6.100 87,400 -0.04(-0.65%)
Jun 06, 2019 6.180 6.400 6.000 6.140 96,182 -0.04(-0.65%)
Jun 05, 2019 6.540 6.600 6.170 6.180 88,224 -0.35(-5.36%)
Jun 04, 2019 6.550 6.720 6.450 6.530 93,487 -0.14(-2.10%)
Jun 03, 2019 6.870 6.995 6.580 6.670 109,135 -0.19(-2.77%)
May 31, 2019 6.740 6.890 6.550 6.860 97,000 +0.11(+1.63%)
May 30, 2019 6.910 7.030 6.600 6.750 119,787 -0.13(-1.89%)
May 29, 2019 6.920 7.090 6.680 6.880 118,270 -0.03(-0.43%)
May 28, 2019 7.430 7.470 6.810 6.910 168,280 -0.38(-5.21%)
May 24, 2019 7.520 7.725 7.100 7.290 115,800 -0.10(-1.35%)
May 23, 2019 7.800 7.930 7.370 7.390 166,228 -0.62(-7.74%)
May 22, 2019 8.110 8.280 7.750 8.010 106,326 -0.21(-2.55%)
May 21, 2019 7.900 8.310 7.900 8.220 123,590 +0.45(+5.79%)
May 20, 2019 8.000 8.149 7.560 7.770 140,522 -0.19(-2.39%)
May 17, 2019 8.260 8.500 7.910 7.960 175,300 -0.29(-3.52%)
May 16, 2019 8.480 8.900 8.200 8.250 163,840 -0.25(-2.94%)
May 15, 2019 8.000 8.620 7.738 8.500 167,873 +0.59(+7.46%)
May 14, 2019 7.850 8.120 7.650 7.910 152,466 +0.37(+4.91%)
May 13, 2019 7.400 7.690 7.260 7.540 181,345 +0.03(+0.40%)
May 10, 2019 7.570 7.670 7.310 7.510 139,100 -0.16(-2.09%)
May 09, 2019 7.660 7.720 7.390 7.670 87,126 -0.01(-0.13%)
May 08, 2019 7.720 7.850 7.550 7.680 48,262 -0.01(-0.13%)
May 07, 2019 7.880 7.970 7.590 7.690 63,902 -0.21(-2.66%)
May 06, 2019 7.550 8.000 7.550 7.900 38,334 +0.13(+1.67%)
May 03, 2019 7.540 7.820 7.470 7.770 77,800 +0.22(+2.91%)
May 02, 2019 7.690 7.800 7.300 7.550 73,719 -0.03(-0.40%)
May 01, 2019 7.520 7.642 7.330 7.580 56,583 +0.07(+0.93%)
Apr 30, 2019 7.820 7.980 7.490 7.510 105,462 -0.31(-3.96%)
Apr 29, 2019 7.900 8.080 7.750 7.820 54,474 -0.06(-0.76%)
Apr 26, 2019 7.800 7.880 7.420 7.880 89,900 +0.02(+0.25%)
Apr 25, 2019 8.050 8.050 7.660 7.860 113,001 -0.26(-3.20%)
Apr 24, 2019 8.220 8.375 8.060 8.120 50,472 -0.06(-0.73%)
Apr 23, 2019 8.250 8.510 8.130 8.180 102,462 -0.10(-1.21%)
Apr 22, 2019 8.040 8.370 7.980 8.280 77,676 +0.18(+2.22%)
Apr 18, 2019 8.220 8.220 7.900 8.100 146,300 -0.10(-1.22%)
Apr 17, 2019 8.370 8.420 7.850 8.200 159,655 -0.12(-1.44%)
Apr 16, 2019 8.550 8.750 7.740 8.320 315,213 -0.19(-2.23%)
Apr 15, 2019 9.030 9.130 8.300 8.510 216,805 -0.50(-5.55%)
Apr 12, 2019 9.050 9.563 8.880 9.010 208,800 +0.02(+0.22%)
Apr 11, 2019 9.760 9.760 8.730 8.990 394,210 -0.65(-6.74%)
Apr 10, 2019 8.760 9.700 8.750 9.640 300,411 +0.93(+10.68%)
Apr 09, 2019 8.820 8.900 8.600 8.710 151,649 -0.14(-1.58%)
Apr 08, 2019 8.580 9.290 8.490 8.850 180,998 +0.31(+3.63%)
Apr 05, 2019 8.290 8.670 8.270 8.540 168,600 +0.17(+2.03%)
Apr 04, 2019 8.210 8.380 8.110 8.370 118,377 +0.25(+3.08%)
Apr 03, 2019 7.730 8.385 7.682 8.120 235,225 +0.38(+4.91%)
Apr 02, 2019 7.670 7.840 7.450 7.740 105,728 +0.06(+0.78%)
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.