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 |
| 2019-03-27 | $7.14 | $7.35 | $7.10 | $7.29 | 100 986 |
| 2019-03-26 | $7.30 | $7.32 | $7.00 | $7.13 | 84 111 |
| 2019-03-25 | $7.27 | $7.42 | $7.05 | $7.25 | 206 865 |
| 2019-03-22 | $7.39 | $7.63 | $7.17 | $7.30 | 280 704 |
| 2019-03-21 | $7.38 | $7.85 | $7.29 | $7.46 | 550 636 |
| 2019-03-20 | $7.24 | $7.73 | $7.17 | $7.45 | 336 608 |
| 2019-03-19 | $7.35 | $7.40 | $6.77 | $7.11 | 318 705 |
| 2019-03-18 | $7.05 | $7.66 | $6.70 | $7.35 | 722 267 |
| 2019-03-15 | $5.81 | $6.72 | $5.73 | $6.71 | 606 518 |
| 2019-03-14 | $5.95 | $5.95 | $5.62 | $5.80 | 281 413 |
| 2019-03-13 | $5.68 | $5.95 | $5.57 | $5.60 | 206 156 |
| 2019-03-12 | $5.70 | $5.78 | $5.46 | $5.64 | 308 516 |
| 2019-03-11 | $5.77 | $5.87 | $5.51 | $5.61 | 327 160 |
| 2019-03-08 | $5.20 | $5.41 | $5.00 | $5.41 | 441 604 |
| 2019-03-07 | $4.81 | $5.05 | $4.81 | $5.02 | 238 689 |
| 2019-03-06 | $4.82 | $4.90 | $4.70 | $4.82 | 83 750 |
| 2019-03-05 | $5.02 | $5.02 | $4.76 | $4.86 | 76 510 |
| 2019-03-04 | $5.00 | $5.06 | $4.81 | $4.97 | 127 381 |
| 2019-03-01 | $4.82 | $4.92 | $4.73 | $4.90 | 65 396 |
| 2019-02-28 | $4.70 | $5.00 | $4.62 | $4.82 | 97 161 |
| 2019-02-27 | $4.98 | $5.03 | $4.90 | $4.93 | 61 838 |
| 2019-02-26 | $5.07 | $5.07 | $4.86 | $4.97 | 118 322 |
| 2019-02-25 | $4.98 | $5.10 | $4.90 | $4.96 | 183 896 |
| 2019-02-22 | $4.86 | $4.95 | $4.70 | $4.90 | 280 565 |
| 2019-02-21 | $4.59 | $4.80 | $4.56 | $4.80 | 219 991 |
