CATB - Catabasis Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.66000.66670.63000.64420.6442775,518
Oct 16, 20180.67100.71400.65000.66200.6620882,300
Oct 15, 20180.72000.72000.63000.67600.67602,423,600
Oct 12, 20180.74400.74400.67000.72000.7200722,400
Oct 11, 20180.72000.74700.71000.72400.7240511,200
Oct 10, 20180.75000.76000.72000.72600.7260699,200
Oct 09, 20180.77000.77500.74000.76000.7600512,800
Oct 08, 20180.75600.77600.74600.77000.7700653,800
Oct 05, 20180.79000.79000.73700.74000.7400674,900
Oct 04, 20180.79000.79900.75200.75900.75901,194,600
Oct 03, 20180.88000.88000.75400.77700.77703,013,200
Oct 02, 20180.83700.86000.81000.85000.85001,296,700
Oct 01, 20180.81000.87000.79000.83700.83703,107,800
Sep 28, 20180.82000.84000.80000.80000.8000569,600
Sep 27, 20180.81900.83000.81000.82300.8230567,600
Sep 26, 20180.86000.86700.79000.82400.82401,680,300
Sep 25, 20180.86000.88000.84000.87200.87201,728,700
Sep 24, 20180.84000.88000.83000.85000.85002,281,700
Sep 21, 20180.83000.84400.79000.84400.84401,127,600
Sep 20, 20180.83000.85500.82000.83000.83001,306,200
Sep 19, 20180.81000.84000.78000.81400.81402,754,200
Sep 18, 20180.77500.78900.75100.77000.7700229,900
Sep 17, 20180.77000.78900.75000.76100.7610585,600
Sep 14, 20180.81500.85000.75200.76100.76101,270,000
Sep 13, 20180.80000.83000.78000.82100.8210882,600
Sep 12, 20180.76900.82000.74000.80000.8000986,600
Sep 11, 20180.74000.78000.72600.77900.7790879,300
Sep 10, 20180.71000.74000.66600.74000.74001,618,800
Sep 07, 20180.75400.75400.68000.70700.70701,150,500
Sep 06, 20180.80000.80000.71500.74200.7420886,900
Sep 05, 20180.75000.77000.71000.75800.75801,527,400
Sep 04, 20180.72300.73000.66000.72000.72002,197,700
Aug 31, 20180.82000.82000.70900.71000.71002,326,000
Aug 30, 20180.78000.83600.75000.79700.79703,076,500
Aug 29, 20180.72800.78000.71000.77600.7760767,900
Aug 28, 20180.74000.74000.70300.72000.7200492,000
Aug 27, 20180.73000.75000.69000.72300.72301,270,100
Aug 24, 20180.72000.75000.68900.71200.71201,695,700
Aug 23, 20180.68000.71000.65100.70300.70301,416,200
Aug 22, 20180.64700.69000.64000.65600.6560569,100
Aug 21, 20180.64900.64900.63800.64500.6450241,100
Aug 20, 20180.64000.65700.61000.64000.6400741,200
Aug 17, 20180.65800.68000.65000.65000.6500136,200
Aug 16, 20180.65800.66000.64000.65200.6520220,600
Aug 15, 20180.66700.67000.64100.65200.6520194,400
Aug 14, 20180.64100.67000.63000.65200.6520423,900
Aug 13, 20180.67100.68000.63000.65300.6530472,900
Aug 10, 20180.67700.73900.65500.67200.6720574,100
Aug 09, 20180.73000.73000.61500.69400.69401,038,600
Aug 08, 20180.65700.73000.62800.70400.70401,048,900
Aug 07, 20180.65000.65600.62000.64500.6450363,300
Aug 06, 20180.64300.66000.61200.63000.6300778,900
Aug 03, 20180.65000.66400.61000.63000.63001,181,700
Aug 02, 20180.65300.68000.61500.62000.62001,132,400
Aug 01, 20180.71100.71100.63400.64500.6450738,300
Jul 31, 20180.67700.71900.66000.69000.6900582,700
Jul 30, 20180.69800.70000.67000.67000.6700413,700
Jul 27, 20180.73000.73100.67500.69500.6950489,600
Jul 26, 20180.71000.76000.68200.74200.7420883,000
Jul 25, 20180.67600.71000.66100.70000.7000797,500
Jul 24, 20180.72700.73500.66100.66800.66801,796,100
Jul 23, 20180.75500.79000.71100.72700.72701,149,500
Jul 20, 20180.77200.79000.74500.74600.7460816,800
Jul 19, 20180.77400.78900.74000.75200.7520490,600
Jul 18, 20180.80000.80700.75000.77400.7740979,800
Jul 17, 20180.83900.83900.78500.78800.7880655,100
Jul 16, 20180.89000.89000.80500.82000.8200784,900
Jul 13, 20180.88000.88000.83100.85000.8500314,900
Jul 12, 20180.82000.88000.78000.87900.87901,096,200
Jul 11, 20180.86800.86800.82000.82000.8200817,200
Jul 10, 20180.90400.90400.84000.85500.8550764,100
Jul 09, 20180.93000.93000.82700.87900.8790990,800
Jul 06, 20180.87400.88000.84000.85000.8500695,300
Jul 05, 20180.89100.91000.86200.87400.8740654,800
Jul 03, 20180.89600.93800.87000.91000.9100496,000
Jul 02, 20180.96100.96400.86000.89000.89001,143,800
Jun 29, 20180.94001.04000.91000.95900.95903,081,400
Jun 28, 20180.94600.94600.87600.92000.9200866,300
Jun 27, 20180.95000.97000.91000.92900.9290619,100
Jun 26, 20180.98000.98000.90000.94000.94001,559,000
Jun 25, 20180.90000.97000.90000.95000.95002,768,000
Jun 22, 20180.88000.91000.86400.91000.91001,029,300
Jun 21, 20180.88600.92000.86100.87000.87001,648,600
Jun 20, 20180.91900.93000.86000.87000.87009,162,100
Jun 19, 20181.09001.23001.02001.02001.02002,568,900
Jun 18, 20181.31001.35001.00001.06001.06002,344,400
Jun 15, 20181.38001.40001.32001.34001.3400253,700
Jun 14, 20181.35001.40001.33001.38001.3800207,400
Jun 13, 20181.39001.47001.33001.35001.3500717,900
Jun 12, 20181.47001.50001.42301.44001.4400220,700
Jun 11, 20181.51001.51001.45001.48001.4800153,600
Jun 08, 20181.56001.59001.47001.48001.4800355,000
Jun 07, 20181.57001.59001.47001.48001.4800310,100
Jun 06, 20181.58001.64001.56001.56001.5600282,300
Jun 05, 20181.65001.68001.56001.58001.5800304,700
Jun 04, 20181.73001.76001.65901.72001.7200221,900
Jun 01, 20181.76001.76001.67001.73001.7300161,300
May 31, 20181.67001.75001.67001.74001.7400155,100
May 30, 20181.64001.71901.59001.68001.6800266,500
May 29, 20181.59001.64001.58001.64001.6400118,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...