Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Bio (NQ: CBIO )

0.5113 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 2023 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 (%)
Nov 30, 2020 0.9683 1.017 0.9455 1.009 1,421,832 +0.04(+4.20%)
Nov 27, 2020 0.9455 0.9716 0.9455 0.9683 363,157 +0.02(+2.59%)
Nov 25, 2020 0.9179 0.9520 0.9179 0.9439 387,122 +0.02(+1.93%)
Nov 24, 2020 0.9292 0.9520 0.9146 0.9260 609,821 -0.00(-0.18%)
Nov 23, 2020 0.9520 0.9520 0.9244 0.9276 439,242 -0.02(-1.89%)
Nov 20, 2020 0.9244 0.9504 0.9195 0.9455 508,174 +0.01(+1.40%)
Nov 19, 2020 0.9488 0.9634 0.9276 0.9325 2,009,809 -0.01(-0.69%)
Nov 18, 2020 0.9520 0.9716 0.9260 0.9390 845,505 -0.00(-0.52%)
Nov 17, 2020 0.9618 0.9639 0.9211 0.9439 1,124,571 -0.03(-3.01%)
Nov 16, 2020 0.9748 0.9887 0.9260 0.9732 2,065,505 +0.01(+1.01%)
Nov 13, 2020 0.9748 1.006 0.9439 0.9634 1,616,081 -0.02(-1.66%)
Nov 12, 2020 0.9683 0.9829 0.9374 0.9797 871,670 +0.02(+2.21%)
Nov 11, 2020 0.9699 0.9764 0.9195 0.9585 1,585,554 -0.01(-1.34%)
Nov 10, 2020 0.8999 0.9813 0.8902 0.9716 1,626,939 +0.07(+8.15%)
Nov 09, 2020 0.9097 0.9439 0.8951 0.8983 1,934,646 -0.00(-0.18%)
Nov 06, 2020 0.9358 0.9439 0.8788 0.8999 651,962 -0.05(-4.82%)
Nov 05, 2020 0.9146 0.9569 0.8902 0.9455 1,562,750 +0.04(+4.50%)
Nov 04, 2020 0.8804 0.9227 0.8593 0.9048 555,508 +0.02(+1.83%)
Nov 03, 2020 0.9097 0.9423 0.8674 0.8886 848,627 -0.01(-1.44%)
Nov 02, 2020 0.8967 0.9235 0.8690 0.9016 1,674,960 +0.01(+1.09%)
Oct 30, 2020 0.9520 0.9553 0.8690 0.8918 2,290,165 -0.06(-6.00%)
Oct 29, 2020 0.9325 0.9537 0.8837 0.9488 2,734,643 +0.03(+3.00%)
Oct 28, 2020 0.8772 0.9276 0.8479 0.9211 2,027,579 +0.01(+1.07%)
Oct 27, 2020 0.9374 0.9374 0.9032 0.9113 1,752,028 -0.02(-2.10%)
Oct 26, 2020 0.8739 0.9341 0.8479 0.9309 1,933,613 +0.04(+4.00%)
Oct 23, 2020 0.8576 0.9021 0.8446 0.8951 804,353 +0.04(+4.76%)
Oct 22, 2020 0.8251 0.8576 0.8218 0.8544 1,063,129 +0.04(+4.58%)
Oct 21, 2020 0.8511 0.8690 0.8137 0.8170 1,154,699 -0.04(-4.20%)
Oct 20, 2020 0.8755 0.8886 0.8300 0.8528 1,602,101 -0.02(-2.60%)
Oct 19, 2020 1.029 1.055 0.8658 0.8755 5,007,461 -0.17(-16.00%)
Oct 16, 2020 0.9667 1.059 0.9667 1.042 10,039,982 +0.10(+11.20%)
Oct 15, 2020 0.8934 0.9423 0.8381 0.9374 6,153,749 +0.09(+10.56%)
Oct 14, 2020 0.7942 0.8625 0.7795 0.8479 4,066,963 +0.07(+8.77%)
Oct 13, 2020 0.7470 0.7811 0.7340 0.7795 1,268,163 +0.02(+3.23%)
Oct 12, 2020 0.7649 0.7649 0.7453 0.7551 458,500 -0.00(-0.22%)
Oct 09, 2020 0.7567 0.7616 0.7486 0.7567 462,703 +0.01(+0.87%)
Oct 08, 2020 0.7266 0.7632 0.7266 0.7502 541,645 -0.01(-1.07%)
Oct 07, 2020 0.7340 0.7649 0.7340 0.7584 577,395 +0.01(+1.30%)
Oct 06, 2020 0.7209 0.7698 0.7209 0.7486 477,278 -0.01(-1.08%)
Oct 05, 2020 0.7535 0.7632 0.7387 0.7567 906,019 +0.02(+2.20%)
Oct 02, 2020 0.7323 0.7567 0.7242 0.7405 1,020,036 -0.01(-1.30%)
Oct 01, 2020 0.7014 0.7584 0.7014 0.7502 1,149,636 +0.05(+7.21%)
Sep 30, 2020 0.7030 0.7649 0.6851 0.6998 1,198,812 -0.01(-1.15%)
Sep 29, 2020 0.7079 0.7128 0.6591 0.7079 1,644,955 -0.00(-0.68%)
Sep 28, 2020 0.7258 0.7388 0.7047 0.7128 649,560 -0.01(-1.79%)
Sep 25, 2020 0.7014 0.7291 0.6949 0.7258 407,399 +0.03(+4.21%)
Sep 24, 2020 0.6746 0.7014 0.6593 0.6965 1,171,148 +0.01(+1.42%)
Sep 23, 2020 0.7209 0.7274 0.6803 0.6868 1,194,874 -0.04(-5.38%)
Sep 22, 2020 0.7242 0.7372 0.6998 0.7258 1,080,586 +0.00(+0.68%)
Sep 21, 2020 0.7893 0.7909 0.7095 0.7209 1,421,789 -0.06(-8.09%)
Sep 18, 2020 0.8023 0.8479 0.7714 0.7844 3,589,789 -0.00(-0.41%)
Sep 17, 2020 0.7925 0.8226 0.7600 0.7877 1,330,182 -0.01(-1.83%)
Sep 16, 2020 0.7811 0.8251 0.7811 0.8023 824,643 +0.02(+2.49%)
Sep 15, 2020 0.7828 0.8023 0.7763 0.7828 668,861 +0.01(+0.84%)
Sep 14, 2020 0.7551 0.7834 0.7525 0.7763 599,781 +0.04(+4.84%)
Sep 11, 2020 0.7584 0.7632 0.7356 0.7405 666,710 -0.01(-1.94%)
Sep 10, 2020 0.7535 0.7893 0.7502 0.7551 543,169 +0.00(+0.65%)
Sep 09, 2020 0.7632 0.7763 0.7372 0.7502 986,301 -0.01(-0.86%)
Sep 08, 2020 0.7323 0.8007 0.7323 0.7567 840,663 -0.00(-0.43%)
Sep 04, 2020 0.7616 0.7698 0.7323 0.7600 1,106,677 +0.00(+0.65%)
Sep 03, 2020 0.8023 0.8056 0.7437 0.7551 2,227,089 -0.05(-5.88%)
Sep 02, 2020 0.8186 0.8251 0.7942 0.8023 801,902 -0.02(-2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.