Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2023				0.5113	0	-0.01(-2.65%)
Oct 27, 2023	0.5300	0.5800	0.5250	0.5252	200,614	-0.01(-2.56%)
Oct 26, 2023	0.5400	0.5800	0.5000	0.5390	355,251	+0.01(+1.70%)
Oct 25, 2023	0.4371	0.5550	0.4300	0.5300	429,230	+0.10(+22.91%)
Oct 24, 2023	0.4500	0.4900	0.3720	0.4312	423,270	-0.03(-7.47%)
Oct 23, 2023	0.4700	0.5000	0.4606	0.4660	303,115	-0.03(-6.80%)
Oct 20, 2023	0.4800	0.5880	0.4500	0.5000	2,896,892	+0.10(+24.69%)
Oct 19, 2023	0.4210	0.4299	0.4000	0.4010	56,691	-0.02(-4.55%)
Oct 18, 2023	0.4299	0.4400	0.4101	0.4201	74,335	+0.00(+0.02%)
Oct 17, 2023	0.4300	0.4400	0.4140	0.4200	139,561	+0.00(+0.00%)
Oct 16, 2023	0.3500	0.4200	0.3600	0.4200	399,387	+0.08(+24.33%)
Oct 13, 2023	0.3340	0.3710	0.3200	0.3378	914,000	-0.07(-17.61%)
Oct 12, 2023	0.4300	0.4350	0.3930	0.4100	146,225	-0.02(-3.98%)
Oct 11, 2023	0.4400	0.4498	0.4270	0.4270	95,434	-0.02(-3.42%)
Oct 10, 2023	0.4500	0.4500	0.4320	0.4421	60,186	+0.01(+1.82%)
Oct 09, 2023	0.4500	0.4500	0.4300	0.4342	50,681	-0.01(-1.54%)
Oct 06, 2023	0.4400	0.4500	0.4264	0.4410	107,476	+0.01(+2.56%)
Oct 05, 2023	0.4444	0.4650	0.4300	0.4300	77,914	-0.02(-4.23%)
Oct 04, 2023	0.4600	0.4600	0.4301	0.4490	212,831	-0.00(-0.86%)
Oct 03, 2023	0.4800	0.4899	0.4485	0.4529	153,070	-0.04(-7.55%)
Oct 02, 2023	0.4900	0.4901	0.4800	0.4899	122,684	+0.01(+1.58%)
Sep 29, 2023	0.5000	0.5000	0.4720	0.4823	119,508	-0.01(-1.57%)
Sep 28, 2023	0.5000	0.5098	0.4900	0.4900	90,793	-0.01(-1.25%)
Sep 27, 2023	0.5100	0.5100	0.4900	0.4962	92,203	-0.01(-1.39%)
Sep 26, 2023	0.5100	0.5150	0.4900	0.5032	54,603	+0.00(+0.64%)
Sep 25, 2023	0.5000	0.5041	0.5000	0.5000	100,358	+0.01(+1.79%)
Sep 22, 2023	0.5000	0.5199	0.4900	0.4912	105,048	-0.00(-0.57%)
Sep 21, 2023	0.5306	0.5306	0.4700	0.4940	374,948	-0.05(-9.85%)
Sep 20, 2023	0.5310	0.5504	0.5201	0.5480	197,487	-0.00(-0.36%)
Sep 19, 2023	0.4900	0.5600	0.4900	0.5500	164,388	+0.05(+9.74%)
Sep 18, 2023	0.5500	0.5500	0.4800	0.5012	201,058	-0.05(-8.87%)
Sep 15, 2023	0.5600	0.5650	0.5500	0.5500	116,789	-0.01(-1.42%)
Sep 14, 2023	0.5200	0.5600	0.5200	0.5579	303,556	+0.04(+8.52%)
Sep 13, 2023	0.5042	0.5200	0.4801	0.5141	172,887	+0.03(+6.22%)
Sep 12, 2023	0.4700	0.4880	0.4700	0.4840	74,032	+0.02(+3.42%)
Sep 11, 2023	0.4800	0.5000	0.4600	0.4680	206,289	-0.02(-4.45%)
Sep 08, 2023	0.5100	0.5200	0.4700	0.4898	371,913	-0.04(-7.01%)
Sep 07, 2023	0.5390	0.5470	0.5100	0.5267	109,330	-0.01(-2.28%)
Sep 06, 2023	0.5417	0.5700	0.5000	0.5390	473,320	-0.01(-1.82%)
Sep 05, 2023	0.5108	0.5695	0.5000	0.5490	542,234	+0.09(+20.74%)
Sep 01, 2023	0.5500	0.5510	0.4202	0.4547	1,163,054	-0.10(-18.76%)
Aug 31, 2023	0.5700	0.5900	0.5500	0.5597	254,858	-0.00(-0.09%)
Aug 30, 2023	0.5610	0.6000	0.5600	0.5602	303,966	-0.02(-4.08%)
Aug 29, 2023	0.6150	0.6159	0.5700	0.5840	388,439	+0.00(+0.57%)
Aug 28, 2023	0.6164	0.6600	0.5600	0.5807	890,222	-0.01(-1.81%)
Aug 25, 2023	0.5990	0.6130	0.5401	0.5914	961,532	+0.07(+13.73%)
Aug 24, 2023	0.6900	0.6850	0.5150	0.5200	962,651	-0.13(-19.75%)
Aug 23, 2023	0.6100	0.7400	0.5980	0.6480	1,635,823	+0.07(+11.72%)
Aug 22, 2023	0.5900	0.6000	0.5600	0.5800	611,344	+0.04(+6.99%)
Aug 21, 2023	0.5890	0.6050	0.5300	0.5421	1,791,821	-0.00(-0.02%)
Aug 18, 2023	0.5000	0.5599	0.4882	0.5422	1,204,695	+0.06(+12.96%)
Aug 17, 2023	0.4741	0.5347	0.4500	0.4800	1,297,467	+0.04(+9.34%)
Aug 16, 2023	0.3800	0.4485	0.3800	0.4390	966,931	+0.07(+18.65%)
Aug 15, 2023	0.3600	0.3800	0.3600	0.3700	329,341	+0.02(+5.99%)
Aug 14, 2023	0.3400	0.3699	0.3300	0.3491	158,568	+0.01(+4.02%)
Aug 11, 2023	0.3400	0.3440	0.3200	0.3356	87,712	-0.00(-1.24%)
Aug 10, 2023	0.3410	0.3500	0.3249	0.3398	181,799	-0.00(-0.64%)
Aug 09, 2023	0.3300	0.3600	0.3300	0.3420	118,980	+0.00(+0.59%)
Aug 08, 2023	0.3440	0.3560	0.3300	0.3400	99,698	-0.01(-2.86%)
Aug 07, 2023	0.3438	0.3705	0.3300	0.3500	145,400	+0.02(+5.45%)
Aug 04, 2023	0.3790	0.3840	0.3302	0.3319	321,056	-0.03(-7.81%)
Aug 03, 2023	0.3500	0.3700	0.3500	0.3600	146,059	+0.01(+2.86%)
Aug 02, 2023	0.3630	0.3630	0.3433	0.3500	150,523	-0.01(-3.05%)
Aug 01, 2023	0.3800	0.3890	0.3610	0.3610	172,916	-0.02(-4.75%)
Jul 31, 2023	0.3800	0.3900	0.3700	0.3790	134,361	+0.00(+1.09%)
Jul 28, 2023	0.3700	0.3834	0.3700	0.3749	152,350	+0.01(+3.71%)
Jul 27, 2023	0.3600	0.3700	0.3600	0.3615	135,576	-0.00(-0.96%)
Jul 26, 2023	0.3600	0.3700	0.3587	0.3650	106,355	+0.00(+1.16%)
Jul 25, 2023	0.4090	0.4100	0.3579	0.3608	662,955	-0.04(-11.02%)
Jul 24, 2023	0.4300	0.4400	0.4016	0.4055	312,075	-0.03(-6.35%)
Jul 21, 2023	0.4200	0.4600	0.4100	0.4330	572,784	+0.02(+5.30%)
Jul 20, 2023	0.3887	0.4150	0.3887	0.4112	381,440	+0.04(+11.59%)
Jul 19, 2023	0.4570	0.4800	0.3562	0.3685	1,176,391	-0.08(-17.19%)
Jul 18, 2023	0.4370	0.4600	0.4200	0.4450	790,302	+0.04(+8.78%)
Jul 17, 2023	0.3940	0.4100	0.3901	0.4091	514,744	+0.03(+7.66%)
Jul 14, 2023	0.3540	0.3850	0.3523	0.3800	357,935	+0.03(+8.54%)
Jul 13, 2023	0.3500	0.3590	0.3500	0.3501	133,433	+0.01(+2.34%)
Jul 12, 2023	0.3430	0.3500	0.3400	0.3421	168,577	-0.01(-3.53%)
Jul 11, 2023	0.3400	0.3590	0.3430	0.3546	181,686	-0.00(-0.14%)
Jul 10, 2023	0.3600	0.3678	0.3502	0.3551	212,368	+0.01(+1.43%)
Jul 07, 2023	0.3470	0.3580	0.3400	0.3501	200,366	+0.01(+2.97%)
Jul 06, 2023	0.3400	0.3489	0.3200	0.3400	230,721	+0.00(+0.59%)
Jul 05, 2023	0.3500	0.3600	0.3300	0.3380	361,265	-0.01(-3.43%)
Jul 03, 2023	0.3680	0.3700	0.3401	0.3500	249,849	-0.00(-0.46%)
Jun 30, 2023	0.3500	0.3600	0.3438	0.3516	231,108	+0.01(+4.02%)
Jun 29, 2023	0.3500	0.3600	0.3350	0.3380	258,214	-0.00(-1.31%)
Jun 28, 2023	0.3400	0.3510	0.3317	0.3425	424,788	+0.02(+4.80%)
Jun 27, 2023	0.3122	0.3400	0.3122	0.3268	529,539	+0.01(+4.71%)
Jun 26, 2023	0.3000	0.3305	0.2900	0.3121	341,324	+0.02(+5.30%)
Jun 23, 2023	0.3000	0.3179	0.2900	0.2964	767,125	-0.02(-6.79%)
Jun 22, 2023	0.3500	0.3689	0.3100	0.3180	1,685,498	-0.03(-8.88%)
Jun 21, 2023	0.3100	0.4980	0.3000	0.3490	16,159,875	+0.06(+19.73%)
Jun 20, 2023	0.2890	0.2977	0.2700	0.2915	1,132,699	+0.03(+12.12%)
Jun 16, 2023	0.2700	0.2772	0.2600	0.2600	595,593	+0.01(+4.75%)
Jun 15, 2023	0.2400	0.2600	0.2400	0.2482	333,716	+0.02(+7.91%)
Jun 14, 2023	0.2400	0.2400	0.2280	0.2300	199,171	+0.00(+0.39%)
Jun 13, 2023	0.2400	0.2400	0.2270	0.2291	121,717	+0.00(+1.46%)
Jun 12, 2023	0.2400	0.2400	0.2221	0.2258	121,207	-0.00(-0.40%)
Jun 09, 2023	0.2300	0.2399	0.2206	0.2267	63,883	+0.00(+0.93%)
Jun 08, 2023	0.2500	0.2500	0.2242	0.2246	199,234	-0.02(-6.49%)
Jun 07, 2023	0.2352	0.2492	0.2352	0.2402	96,947	+0.01(+2.83%)
Jun 06, 2023	0.2500	0.2500	0.2301	0.2336	103,268	-0.01(-2.67%)
Jun 05, 2023	0.2500	0.2500	0.2311	0.2400	173,600	+0.01(+3.90%)
Jun 02, 2023	0.2200	0.2400	0.2200	0.2310	350,906	+0.02(+8.60%)
Jun 01, 2023	0.2400	0.2400	0.2100	0.2127	309,136	-0.01(-3.32%)
May 31, 2023	0.2400	0.2400	0.2200	0.2200	179,364	-0.01(-4.64%)
May 30, 2023	0.2300	0.2350	0.2255	0.2307	333,158	+0.01(+2.31%)
May 26, 2023	0.2350	0.2350	0.2210	0.2255	50,277	+0.01(+2.36%)
May 25, 2023	0.2400	0.2400	0.2203	0.2203	115,559	-0.01(-4.18%)
May 24, 2023	0.2300	0.2300	0.2219	0.2299	39,834	-0.00(-0.04%)
May 23, 2023	0.2400	0.2400	0.2219	0.2300	425,287	-0.00(-2.13%)
May 22, 2023	0.2400	0.2400	0.2300	0.2350	66,924	+0.00(+1.29%)
May 19, 2023	0.2360	0.2360	0.2300	0.2320	57,242	+0.01(+2.20%)
May 18, 2023	0.2200	0.2395	0.2200	0.2270	174,255	-0.00(-1.30%)
May 17, 2023	0.2300	0.2383	0.2300	0.2300	76,582	+0.00(+0.00%)
May 16, 2023	0.2383	0.2383	0.2250	0.2300	151,947	+0.01(+4.55%)
May 15, 2023	0.2210	0.2300	0.2200	0.2200	97,640	-0.00(-0.45%)
May 12, 2023	0.2200	0.2337	0.2200	0.2210	77,293	-0.00(-2.17%)
May 11, 2023	0.2200	0.2395	0.2200	0.2259	364,913	+0.01(+2.68%)
May 10, 2023	0.2200	0.2300	0.2200	0.2200	120,732	+0.01(+4.22%)
May 09, 2023	0.2200	0.2338	0.2100	0.2111	209,537	+0.00(+0.52%)
May 08, 2023	0.2200	0.2200	0.2090	0.2100	128,085	-0.00(-0.28%)
May 05, 2023	0.2100	0.2200	0.2100	0.2106	29,350	-0.00(-2.05%)
May 04, 2023	0.2100	0.2358	0.2100	0.2150	163,910	+0.00(+1.85%)
May 03, 2023	0.2100	0.2200	0.2100	0.2111	157,568	-0.00(-0.57%)
May 02, 2023	0.2100	0.2150	0.2023	0.2123	48,569	+0.01(+5.67%)
May 01, 2023	0.2200	0.2200	0.2000	0.2009	135,971	-0.01(-5.24%)
Apr 28, 2023	0.2200	0.2397	0.2100	0.2120	191,222	-0.01(-6.19%)
Apr 27, 2023	0.2300	0.2324	0.2200	0.2260	126,361	-0.00(-1.74%)
Apr 26, 2023	0.2310	0.2384	0.2300	0.2300	86,444	-0.00(-1.29%)
Apr 25, 2023	0.2400	0.2424	0.2330	0.2330	182,467	-0.00(-1.69%)
Apr 24, 2023	0.2400	0.2423	0.2310	0.2370	67,077	-0.00(-1.25%)
Apr 21, 2023	0.2300	0.2470	0.2300	0.2400	215,710	+0.00(+0.42%)
Apr 20, 2023	0.2400	0.2400	0.2300	0.2390	94,402	+0.00(+0.84%)
Apr 19, 2023	0.2300	0.2380	0.2272	0.2370	162,904	+0.00(+0.85%)
Apr 18, 2023	0.2300	0.2400	0.2273	0.2350	178,306	+0.00(+2.17%)
Apr 17, 2023	0.2200	0.2450	0.2100	0.2300	1,179,125	+0.02(+9.52%)
Apr 14, 2023	0.2200	0.2200	0.2060	0.2100	261,341	-0.01(-4.42%)
Apr 13, 2023	0.2200	0.2219	0.2060	0.2197	192,577	+0.01(+3.00%)
Apr 12, 2023	0.2200	0.2224	0.2100	0.2133	175,631	-0.00(-0.19%)
Apr 11, 2023	0.2100	0.2199	0.2055	0.2137	162,672	+0.01(+4.09%)
Apr 10, 2023	0.2092	0.2130	0.2000	0.2053	281,700	-0.00(-1.91%)
Apr 06, 2023	0.2100	0.2150	0.2000	0.2093	161,831	-0.00(-0.05%)
Apr 05, 2023	0.2160	0.2198	0.2000	0.2094	136,826	-0.00(-0.52%)
Apr 04, 2023	0.2200	0.2200	0.2100	0.2105	99,232	+0.00(+0.24%)

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.

Financial News

Catalyst Bio (NQ: CBIO )

Historical Prices

Popular Pages