NASDAQ:CATB
Delisted
Catabasis Pharmaceuticals Stock Price (Quote)
$3.36
+0.195 (+6.16%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.02 | $6.17 | Friday, 27th May 2022 CATB stock ended at $3.36. This is 6.16% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 6.65% from a day low at $3.16 to a day high of $3.37. |
| 90 days | $3.02 | $7.25 | |
| 52 weeks | $1.20 | $10.26 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2019 | $5.76 | $6.08 | $5.66 | $6.04 | 100 336 |
| Dec 03, 2019 | $6.23 | $6.43 | $5.69 | $5.81 | 172 664 |
| Dec 02, 2019 | $5.73 | $6.18 | $5.70 | $6.10 | 139 885 |
| Nov 29, 2019 | $5.35 | $5.75 | $5.35 | $5.66 | 65 662 |
| Nov 27, 2019 | $4.98 | $5.50 | $4.98 | $5.32 | 276 156 |
| Nov 26, 2019 | $4.96 | $5.05 | $4.89 | $5.00 | 49 526 |
| Nov 25, 2019 | $4.95 | $5.07 | $4.95 | $4.96 | 50 125 |
| Nov 22, 2019 | $4.99 | $5.07 | $4.92 | $4.96 | 21 168 |
| Nov 21, 2019 | $4.95 | $5.09 | $4.83 | $4.99 | 88 698 |
| Nov 20, 2019 | $5.03 | $5.30 | $4.93 | $4.93 | 100 247 |
| Nov 19, 2019 | $4.96 | $5.31 | $4.92 | $4.97 | 175 543 |
| Nov 18, 2019 | $5.03 | $5.12 | $4.92 | $4.99 | 78 231 |
| Nov 15, 2019 | $5.34 | $5.34 | $5.06 | $5.07 | 53 869 |
| Nov 14, 2019 | $5.35 | $5.38 | $5.26 | $5.26 | 36 442 |
| Nov 13, 2019 | $5.44 | $5.44 | $5.24 | $5.31 | 98 448 |
| Nov 12, 2019 | $5.45 | $5.48 | $5.28 | $5.45 | 73 961 |
| Nov 11, 2019 | $5.14 | $5.44 | $5.02 | $5.35 | 105 830 |
| Nov 08, 2019 | $5.23 | $5.45 | $5.03 | $5.12 | 69 301 |
| Nov 07, 2019 | $5.48 | $5.48 | $5.10 | $5.29 | 86 735 |
| Nov 06, 2019 | $5.25 | $5.42 | $5.15 | $5.19 | 54 316 |
| Nov 05, 2019 | $5.23 | $5.49 | $5.23 | $5.27 | 40 321 |
| Nov 04, 2019 | $5.56 | $5.64 | $5.18 | $5.22 | 46 475 |
| Nov 01, 2019 | $5.10 | $5.59 | $5.10 | $5.58 | 89 138 |
| Oct 31, 2019 | $5.10 | $5.15 | $4.98 | $5.07 | 54 968 |
| Oct 30, 2019 | $4.91 | $5.13 | $4.89 | $5.10 | 39 766 |
