Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2020 5.850 5.930 5.630 5.780 147,200 -0.12(-2.03%)
Jul 30, 2020 5.980 6.020 5.620 5.900 140,830 -0.08(-1.34%)
Jul 29, 2020 6.540 6.540 5.960 5.980 278,441 -0.57(-8.70%)
Jul 28, 2020 6.680 6.700 6.470 6.550 138,685 -0.11(-1.65%)
Jul 27, 2020 6.670 6.850 6.530 6.660 173,379 +0.06(+0.91%)
Jul 24, 2020 6.800 6.800 6.550 6.600 76,900 -0.22(-3.23%)
Jul 23, 2020 6.750 7.170 6.720 6.820 152,941 +0.13(+1.94%)
Jul 22, 2020 6.590 6.850 6.500 6.690 175,303 +0.10(+1.52%)
Jul 21, 2020 6.700 6.780 6.500 6.590 212,145 -0.02(-0.30%)
Jul 20, 2020 6.600 6.812 6.530 6.610 114,444 +0.04(+0.61%)
Jul 17, 2020 6.520 6.720 6.515 6.570 113,800 +0.06(+0.92%)
Jul 16, 2020 6.610 6.610 6.420 6.510 73,029 -0.14(-2.11%)
Jul 15, 2020 6.640 6.790 6.420 6.650 116,896 +0.12(+1.84%)
Jul 14, 2020 6.320 6.530 6.200 6.530 170,979 +0.20(+3.16%)
Jul 13, 2020 6.470 6.580 6.310 6.330 105,200 -0.11(-1.71%)
Jul 10, 2020 6.450 6.510 6.320 6.440 78,100 -0.05(-0.77%)
Jul 09, 2020 6.670 6.720 6.310 6.490 153,355 -0.19(-2.84%)
Jul 08, 2020 6.830 6.890 6.520 6.680 99,792 -0.08(-1.18%)
Jul 07, 2020 6.600 6.930 6.540 6.760 142,596 +0.09(+1.35%)
Jul 06, 2020 6.800 6.840 6.390 6.670 251,952 -0.04(-0.60%)
Jul 02, 2020 6.500 6.840 6.420 6.710 180,600 +0.30(+4.68%)
Jul 01, 2020 6.420 6.530 6.270 6.410 155,459 -0.02(-0.31%)
Jun 30, 2020 7.000 7.084 6.330 6.430 384,365 -0.56(-8.01%)
Jun 29, 2020 7.320 7.450 6.800 6.990 389,447 -0.06(-0.85%)
Jun 26, 2020 7.510 7.510 6.720 7.050 2,738,600 -0.40(-5.37%)
Jun 25, 2020 7.390 7.730 7.280 7.450 325,908 +0.08(+1.09%)
Jun 24, 2020 7.390 7.510 7.150 7.370 213,402 -0.02(-0.27%)
Jun 23, 2020 7.500 7.650 7.330 7.390 326,751 +0.14(+1.93%)
Jun 22, 2020 7.490 7.520 7.210 7.250 319,481 +0.12(+1.68%)
Jun 19, 2020 7.090 7.250 6.980 7.130 202,500 +0.19(+2.74%)
Jun 18, 2020 6.950 7.253 6.800 6.940 185,802 -0.08(-1.14%)
Jun 17, 2020 6.840 7.320 6.710 7.020 211,877 +0.15(+2.18%)
Jun 16, 2020 6.970 6.970 6.630 6.870 176,337 +0.11(+1.63%)
Jun 15, 2020 6.520 6.920 6.365 6.760 227,957 +0.21(+3.21%)
Jun 12, 2020 6.420 6.580 6.250 6.550 97,100 +0.38(+6.16%)
Jun 11, 2020 6.610 6.700 6.150 6.170 232,782 -0.70(-10.19%)
Jun 10, 2020 6.640 7.040 6.640 6.870 201,901 +0.26(+3.93%)
Jun 09, 2020 6.340 6.690 6.230 6.610 102,962 +0.26(+4.09%)
Jun 08, 2020 6.210 6.410 6.110 6.350 175,364 +0.17(+2.75%)
Jun 05, 2020 6.690 6.690 6.160 6.180 207,600 -0.42(-6.36%)
Jun 04, 2020 6.540 6.720 6.490 6.600 122,088 +0.03(+0.46%)
Jun 03, 2020 6.500 6.680 6.480 6.570 135,146 +0.12(+1.86%)
Jun 02, 2020 6.300 6.730 6.200 6.450 278,115 +0.28(+4.54%)
Jun 01, 2020 6.290 6.380 6.140 6.170 114,673 -0.04(-0.64%)
May 29, 2020 6.140 6.520 6.101 6.210 204,700 +0.09(+1.47%)
May 28, 2020 6.380 6.470 6.120 6.120 140,609 -0.20(-3.16%)
May 27, 2020 6.170 6.380 5.960 6.320 114,446 +0.19(+3.10%)
May 26, 2020 6.240 6.340 6.110 6.130 81,069 -0.02(-0.33%)
May 22, 2020 6.240 6.250 5.970 6.150 173,000 -0.11(-1.76%)
May 21, 2020 6.230 6.380 6.100 6.260 80,354 +0.04(+0.64%)
May 20, 2020 6.240 6.380 6.130 6.220 81,910 +0.06(+0.97%)
May 19, 2020 6.400 6.480 6.120 6.160 108,784 -0.21(-3.30%)
May 18, 2020 6.260 6.550 6.080 6.370 269,567 +0.21(+3.41%)
May 15, 2020 5.870 6.250 5.769 6.160 182,700 +0.30(+5.12%)
May 14, 2020 5.920 5.990 5.510 5.860 170,339 -0.08(-1.35%)
May 13, 2020 5.930 6.050 5.550 5.940 275,664 +0.01(+0.17%)
May 12, 2020 6.060 6.200 5.880 5.930 185,130 -0.05(-0.84%)
May 11, 2020 6.120 6.130 5.810 5.980 214,276 -0.08(-1.32%)
May 08, 2020 5.990 6.160 5.840 6.060 219,400 +0.10(+1.68%)
May 07, 2020 5.990 6.100 5.790 5.960 93,986 +0.01(+0.17%)
May 06, 2020 5.950 6.020 5.660 5.950 72,173 +0.01(+0.17%)
May 05, 2020 5.940 6.070 5.770 5.940 167,002 +0.05(+0.85%)
May 04, 2020 5.350 6.003 5.110 5.890 160,704 +0.47(+8.67%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.