CATB - Catabasis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20196.106.726.036.346.3469,600
Aug 16, 20196.156.166.026.086.0828,100
Aug 15, 20196.156.215.876.056.0549,800
Aug 14, 20196.316.315.976.106.1054,500
Aug 13, 20196.406.456.316.416.4126,900
Aug 12, 20196.556.556.336.396.3924,200
Aug 09, 20196.606.646.416.566.5619,500
Aug 08, 20196.656.716.516.616.6135,100
Aug 07, 20196.596.656.496.496.4911,600
Aug 06, 20196.756.766.316.656.6533,100
Aug 05, 20196.816.816.556.656.6559,800
Aug 02, 20196.846.936.726.916.9142,100
Aug 01, 20197.097.226.806.836.8361,000
Jul 31, 20197.377.417.087.087.0823,100
Jul 30, 20197.157.477.027.397.3933,200
Jul 29, 20196.837.206.837.147.1441,800
Jul 26, 20196.736.896.706.826.8214,900
Jul 25, 20197.037.126.726.816.8134,800
Jul 24, 20197.067.176.907.107.1019,800
Jul 23, 20197.157.246.877.107.1037,400
Jul 22, 20197.127.297.107.147.1445,900
Jul 19, 20197.207.447.087.117.1142,300
Jul 18, 20197.457.517.217.317.3137,000
Jul 17, 20197.507.507.307.417.4121,900
Jul 16, 20197.437.687.387.437.4341,000
Jul 15, 20197.567.757.317.457.4548,200
Jul 12, 20197.607.687.417.497.4939,000
Jul 11, 20197.667.817.427.607.6047,300
Jul 10, 20197.797.797.527.707.7055,600
Jul 09, 20197.457.667.307.587.5883,100
Jul 08, 20197.477.707.357.447.4471,300
Jul 05, 20197.537.707.457.467.4645,200
Jul 03, 20197.567.877.507.507.5041,700
Jul 02, 20197.657.657.357.547.5452,600
Jul 01, 20198.198.197.617.687.6857,400
Jun 28, 20197.898.117.638.078.07113,300
Jun 27, 20197.918.157.637.807.80134,300
Jun 26, 20197.587.777.407.617.6152,400
Jun 25, 20197.767.807.337.487.4878,400
Jun 24, 20198.108.147.517.717.71144,100
Jun 21, 20197.707.887.307.597.59159,900
Jun 20, 20197.307.687.207.497.49191,500
Jun 19, 20196.496.936.406.846.8475,000
Jun 18, 20196.276.496.176.456.4561,700
Jun 17, 20195.876.195.856.056.0531,800
Jun 14, 20195.956.135.835.895.8941,600
Jun 13, 20196.006.025.895.955.9554,500
Jun 12, 20195.986.175.675.905.9046,000
Jun 11, 20196.006.005.675.865.8677,500
Jun 10, 20196.146.175.865.955.95100,200
Jun 07, 20196.176.305.956.106.1087,400
Jun 06, 20196.186.406.006.146.1496,200
Jun 05, 20196.546.606.176.186.1888,200
Jun 04, 20196.556.726.456.536.5393,500
Jun 03, 20196.876.996.586.676.67109,100
May 31, 20196.746.896.556.866.8697,000
May 30, 20196.917.036.606.756.75119,800
May 29, 20196.927.096.686.886.88118,300
May 28, 20197.437.476.816.916.91168,300
May 24, 20197.527.727.107.297.29115,900
May 23, 20197.807.937.377.397.39166,200
May 22, 20198.118.287.758.018.01106,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...