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 |
| 2019-10-29 | $5.03 | $5.06 | $4.88 | $4.91 | 74 405 |
| 2019-10-28 | $4.99 | $5.16 | $4.77 | $5.04 | 77 160 |
| 2019-10-25 | $4.76 | $4.97 | $4.64 | $4.95 | 46 734 |
| 2019-10-24 | $4.72 | $4.83 | $4.67 | $4.72 | 19 444 |
| 2019-10-23 | $4.69 | $4.88 | $4.61 | $4.75 | 48 097 |
| 2019-10-22 | $4.73 | $4.87 | $4.65 | $4.73 | 42 752 |
| 2019-10-21 | $4.75 | $4.83 | $4.60 | $4.75 | 76 486 |
| 2019-10-18 | $4.76 | $4.88 | $4.65 | $4.67 | 110 844 |
| 2019-10-17 | $4.83 | $4.88 | $4.57 | $4.81 | 156 624 |
| 2019-10-16 | $4.81 | $5.02 | $4.66 | $4.76 | 184 453 |
| 2019-10-15 | $4.90 | $5.22 | $4.75 | $4.80 | 195 831 |
| 2019-10-14 | $4.96 | $5.16 | $4.75 | $4.90 | 175 865 |
| 2019-10-11 | $5.18 | $5.27 | $4.81 | $4.97 | 378 511 |
| 2019-10-10 | $5.51 | $5.70 | $4.91 | $5.19 | 347 525 |
| 2019-10-09 | $4.87 | $5.61 | $4.80 | $5.39 | 324 549 |
| 2019-10-08 | $4.55 | $4.78 | $4.55 | $4.66 | 34 743 |
| 2019-10-07 | $4.89 | $5.02 | $4.42 | $4.56 | 136 650 |
| 2019-10-04 | $4.87 | $4.97 | $4.76 | $4.84 | 39 989 |
| 2019-10-03 | $4.99 | $5.00 | $4.82 | $4.88 | 34 776 |
| 2019-10-02 | $5.00 | $5.40 | $4.90 | $4.98 | 50 623 |
| 2019-10-01 | $5.75 | $5.95 | $4.82 | $4.98 | 292 380 |
| 2019-09-30 | $5.39 | $5.59 | $5.25 | $5.40 | 108 903 |
| 2019-09-27 | $5.22 | $5.60 | $5.20 | $5.30 | 55 896 |
| 2019-09-26 | $5.44 | $5.65 | $5.17 | $5.17 | 59 852 |
| 2019-09-25 | $5.13 | $5.38 | $4.61 | $5.26 | 129 342 |
