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 |
| Jan 14, 2019 | $5.54 | $5.57 | $5.13 | $5.41 | 172 077 |
| Jan 11, 2019 | $5.40 | $5.40 | $5.05 | $5.36 | 69 933 |
| Jan 10, 2019 | $5.24 | $5.67 | $5.15 | $5.41 | 79 734 |
| Jan 09, 2019 | $5.16 | $5.24 | $4.94 | $5.22 | 86 172 |
| Jan 08, 2019 | $5.15 | $5.20 | $4.86 | $4.98 | 82 915 |
| Jan 07, 2019 | $4.99 | $5.40 | $4.93 | $5.11 | 118 102 |
| Jan 04, 2019 | $4.76 | $5.08 | $4.75 | $4.97 | 112 853 |
| Jan 03, 2019 | $4.25 | $5.31 | $4.25 | $4.60 | 202 763 |
| Jan 02, 2019 | $4.44 | $4.69 | $4.11 | $4.43 | 128 333 |
| Dec 31, 2018 | $4.10 | $4.80 | $3.82 | $4.37 | 264 116 |
| Dec 28, 2018 | $0.402 | $0.436 | $0.388 | $0.408 | 876 784 |
| Dec 27, 2018 | $0.399 | $0.420 | $0.360 | $0.400 | 1 495 939 |
| Dec 26, 2018 | $0.405 | $0.440 | $0.385 | $0.397 | 1 069 756 |
| Dec 24, 2018 | $0.483 | $0.483 | $0.383 | $0.417 | 699 552 |
| Dec 21, 2018 | $0.501 | $0.519 | $0.430 | $0.450 | 1 400 640 |
| Dec 20, 2018 | $0.511 | $0.530 | $0.490 | $0.501 | 726 878 |
| Dec 19, 2018 | $0.550 | $0.570 | $0.510 | $0.520 | 729 103 |
| Dec 18, 2018 | $0.540 | $0.560 | $0.510 | $0.534 | 480 047 |
| Dec 17, 2018 | $0.590 | $0.600 | $0.520 | $0.530 | 568 254 |
| Dec 14, 2018 | $0.620 | $0.625 | $0.570 | $0.592 | 323 543 |
| Dec 13, 2018 | $0.610 | $0.650 | $0.600 | $0.625 | 374 291 |
| Dec 12, 2018 | $0.600 | $0.625 | $0.600 | $0.611 | 303 344 |
| Dec 11, 2018 | $0.610 | $0.630 | $0.570 | $0.615 | 244 366 |
| Dec 10, 2018 | $0.613 | $0.620 | $0.580 | $0.600 | 418 215 |
| Dec 07, 2018 | $0.575 | $0.630 | $0.575 | $0.600 | 225 667 |
