CATB - Catabasis Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20197.908.317.908.228.22123,600
May 20, 20198.008.157.567.777.77140,500
May 17, 20198.268.507.917.967.96175,400
May 16, 20198.488.908.208.258.25163,800
May 15, 20198.008.627.748.508.50167,900
May 14, 20197.858.127.657.917.91152,500
May 13, 20197.407.697.267.547.54181,300
May 10, 20197.577.677.317.517.51139,100
May 09, 20197.667.727.397.677.6787,100
May 08, 20197.727.857.557.687.6848,300
May 07, 20197.887.977.597.697.6963,900
May 06, 20197.558.007.557.907.9038,300
May 03, 20197.547.827.477.777.7777,900
May 02, 20197.697.807.307.557.5573,700
May 01, 20197.527.647.337.587.5856,600
Apr 30, 20197.827.987.497.517.51105,500
Apr 29, 20197.908.087.757.827.8254,500
Apr 26, 20197.807.887.427.887.8889,900
Apr 25, 20198.058.057.667.867.86113,000
Apr 24, 20198.228.388.068.128.1250,500
Apr 23, 20198.258.518.138.188.18102,500
Apr 22, 20198.048.377.988.288.2877,700
Apr 18, 20198.228.227.908.108.10146,400
Apr 17, 20198.378.427.858.208.20159,700
Apr 16, 20198.558.757.748.328.32315,200
Apr 15, 20199.039.138.308.518.51216,800
Apr 12, 20199.059.568.889.019.01208,900
Apr 11, 20199.769.768.738.998.99394,200
Apr 10, 20198.769.708.759.649.64300,400
Apr 09, 20198.828.908.608.718.71151,600
Apr 08, 20198.589.298.498.858.85181,000
Apr 05, 20198.298.678.278.548.54168,600
Apr 04, 20198.218.388.118.378.37118,400
Apr 03, 20197.738.397.688.128.12235,200
Apr 02, 20197.677.847.457.747.74105,700
Apr 01, 20197.928.097.577.687.68185,400
Mar 29, 20197.307.926.997.927.92275,600
Mar 28, 20197.377.727.307.567.56179,100
Mar 27, 20197.147.357.107.297.29101,000
Mar 26, 20197.307.327.007.137.1384,100
Mar 25, 20197.277.427.057.257.25206,900
Mar 22, 20197.397.637.177.307.30280,700
Mar 21, 20197.387.857.297.467.46550,600
Mar 20, 20197.247.727.177.457.45336,600
Mar 19, 20197.357.406.777.117.11318,700
Mar 18, 20197.057.666.707.357.35722,300
Mar 15, 20195.816.725.746.716.71606,500
Mar 14, 20195.955.955.625.805.80281,400
Mar 13, 20195.685.955.575.605.60206,000
Mar 12, 20195.705.785.465.645.64308,500
Mar 11, 20195.775.875.515.615.61327,200
Mar 08, 20195.205.415.005.415.41441,600
Mar 07, 20194.815.054.815.025.02238,700
Mar 06, 20194.824.904.704.824.8283,800
Mar 05, 20195.025.024.764.864.8676,500
Mar 04, 20195.005.064.814.974.97127,400
Mar 01, 20194.824.924.734.904.9065,400
Feb 28, 20194.705.004.624.824.8297,200
Feb 27, 20194.985.034.904.934.9361,800
Feb 26, 20195.075.074.864.974.97118,300
Feb 25, 20194.985.104.904.964.96183,900
Feb 22, 20194.864.954.704.904.90280,600
Feb 21, 20194.594.804.564.804.80220,000
Feb 20, 20194.534.614.494.564.5673,100
Feb 19, 20194.354.584.354.554.55133,600
Feb 15, 20194.414.524.024.284.28415,600
Feb 14, 20194.394.574.394.434.43147,800
Feb 13, 20194.424.514.324.394.39173,400
Feb 12, 20194.474.504.314.454.45217,600
Feb 11, 20194.484.734.394.464.46363,800
Feb 08, 20194.424.484.314.354.35389,900
Feb 07, 20194.534.754.454.504.50268,900
Feb 06, 20194.854.864.624.624.621,198,700
Feb 05, 20196.106.316.016.056.05121,500
Feb 04, 20196.226.286.056.156.1544,500
Feb 01, 20196.436.596.056.166.1666,300
Jan 31, 20196.166.466.146.376.3759,800
Jan 30, 20195.966.185.846.166.1634,200
Jan 29, 20195.876.005.805.885.8829,000
Jan 28, 20196.156.155.815.825.8265,900
Jan 25, 20196.046.305.966.186.1889,900
Jan 24, 20195.896.115.706.086.0880,300
Jan 23, 20196.216.415.835.935.9392,200
Jan 22, 20196.536.655.996.256.25107,700
Jan 18, 20196.686.786.406.626.62131,400
Jan 17, 20196.406.906.326.696.69361,700
Jan 16, 20195.506.695.506.246.24524,300
Jan 15, 20195.555.845.405.505.50256,200
Jan 14, 20195.545.575.135.415.41171,700
Jan 11, 20195.405.405.055.365.3669,900
Jan 10, 20195.245.675.155.415.4179,700
Jan 09, 20195.165.244.945.225.2286,200
Jan 08, 20195.155.204.864.984.9882,900
Jan 07, 20194.995.404.935.115.11118,100
Jan 04, 20194.765.084.754.974.97112,900
Jan 03, 20194.255.314.254.604.60202,800
Jan 02, 20194.444.694.114.434.43128,300
Dec 31, 20184.104.803.824.374.37264,100
Dec 31, 201810/1 Stock Split
Dec 28, 20184.024.363.884.084.0887,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...