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 |
| 2019-05-02 | $7.69 | $7.80 | $7.30 | $7.55 | 73 719 |
| 2019-05-01 | $7.52 | $7.64 | $7.33 | $7.58 | 56 583 |
| 2019-04-30 | $7.82 | $7.98 | $7.49 | $7.51 | 105 462 |
| 2019-04-29 | $7.90 | $8.08 | $7.75 | $7.82 | 54 474 |
| 2019-04-26 | $7.80 | $7.88 | $7.42 | $7.88 | 89 927 |
| 2019-04-25 | $8.05 | $8.05 | $7.66 | $7.86 | 113 001 |
| 2019-04-24 | $8.22 | $8.38 | $8.06 | $8.12 | 50 472 |
| 2019-04-23 | $8.25 | $8.51 | $8.13 | $8.18 | 102 462 |
| 2019-04-22 | $8.04 | $8.37 | $7.98 | $8.28 | 77 676 |
| 2019-04-18 | $8.22 | $8.22 | $7.90 | $8.10 | 146 364 |
| 2019-04-17 | $8.37 | $8.42 | $7.85 | $8.20 | 159 655 |
| 2019-04-16 | $8.55 | $8.75 | $7.74 | $8.32 | 315 213 |
| 2019-04-15 | $9.03 | $9.13 | $8.30 | $8.51 | 216 805 |
| 2019-04-12 | $9.05 | $9.56 | $8.88 | $9.01 | 208 894 |
| 2019-04-11 | $9.76 | $9.76 | $8.73 | $8.99 | 394 210 |
| 2019-04-10 | $8.76 | $9.70 | $8.75 | $9.64 | 300 411 |
| 2019-04-09 | $8.82 | $8.90 | $8.60 | $8.71 | 151 649 |
| 2019-04-08 | $8.58 | $9.29 | $8.50 | $8.85 | 180 998 |
| 2019-04-05 | $8.29 | $8.67 | $8.27 | $8.54 | 168 622 |
| 2019-04-04 | $8.21 | $8.38 | $8.11 | $8.37 | 118 377 |
| 2019-04-03 | $7.73 | $8.39 | $7.68 | $8.12 | 235 225 |
| 2019-04-02 | $7.67 | $7.84 | $7.45 | $7.74 | 105 728 |
| 2019-04-01 | $7.92 | $8.09 | $7.57 | $7.68 | 185 404 |
| 2019-03-29 | $7.30 | $7.92 | $6.99 | $7.92 | 275 601 |
| 2019-03-28 | $7.37 | $7.72 | $7.30 | $7.56 | 179 055 |
