CATB - Catabasis Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 25, 20181.60001.61101.56001.59001.5900125,200
May 24, 20181.60001.61001.57001.60601.606095,500
May 23, 20181.60001.62001.58001.58001.580059,800
May 22, 20181.63001.64001.58001.59001.590063,200
May 21, 20181.64001.65001.61001.63001.630058,600
May 18, 20181.57001.63001.57001.62001.620096,800
May 17, 20181.60001.61001.57701.59001.590090,900
May 16, 20181.59001.61001.59001.60001.6000144,000
May 15, 20181.64001.64001.59001.60001.6000153,900
May 14, 20181.64001.67001.60001.64001.6400116,800
May 11, 20181.67001.67001.57001.63001.6300171,000
May 10, 20181.72001.75001.56001.63001.6300512,700
May 09, 20181.67001.81001.66001.79001.7900523,100
May 08, 20181.71001.73001.65001.67001.6700183,000
May 07, 20181.70001.74001.67001.70001.7000357,300
May 04, 20181.59001.70001.58101.63001.630077,700
May 03, 20181.61001.71901.58001.60001.600074,700
May 02, 20181.59001.65001.57101.60001.6000134,000
May 01, 20181.63001.63901.57001.60001.6000131,900
Apr 30, 20181.68001.72001.61001.62001.6200113,500
Apr 27, 20181.61001.73001.61001.65001.6500321,300
Apr 26, 20181.63001.70001.57001.61001.6100416,000
Apr 25, 20181.63001.65001.57501.61001.6100191,600
Apr 24, 20181.66001.66001.55001.64001.6400379,900
Apr 23, 20181.67001.68001.64001.65001.650061,800
Apr 20, 20181.73001.75001.65001.66001.6600224,700
Apr 19, 20181.82001.84001.72001.72001.7200265,700
Apr 18, 20181.76001.85001.75001.81001.8100237,300
Apr 17, 20181.79001.84001.73001.78001.7800327,000
Apr 16, 20181.84001.84001.79001.79001.7900127,600
Apr 13, 20181.86001.86001.80101.82001.8200106,600
Apr 12, 20181.82001.86501.81001.85001.8500136,400
Apr 11, 20181.79001.87001.76501.79001.7900105,900
Apr 10, 20181.73001.84001.73001.82001.8200150,900
Apr 09, 20181.79001.80001.74001.76001.7600133,600
Apr 06, 20181.76001.82901.75001.77001.7700101,300
Apr 05, 20181.78001.88601.76001.76001.7600205,300
Apr 04, 20181.72001.82001.70001.80001.8000171,400
Apr 03, 20181.79001.85001.68001.76001.7600227,000
Apr 02, 20181.80001.82001.75001.76001.7600198,600
Mar 29, 20181.79001.86001.76001.81001.8100183,600
Mar 28, 20181.86001.88001.74001.80001.8000371,300
Mar 27, 20181.95001.96801.85101.86001.8600189,900
Mar 26, 20181.95001.97001.77001.95001.9500286,300
Mar 23, 20182.04002.04001.90001.92001.9200394,100
Mar 22, 20182.04002.06902.00002.03002.0300246,200
Mar 21, 20182.05002.07002.02002.05002.0500313,200
Mar 20, 20181.93002.05001.88002.00002.0000357,300
Mar 19, 20181.95002.02001.86401.94001.9400359,700
Mar 16, 20182.05002.18001.94001.96001.96001,231,400
Mar 15, 20181.94001.99601.90901.94001.9400384,800
Mar 14, 20181.97001.99001.91001.92001.9200277,100
Mar 13, 20182.05002.11001.93001.98001.9800411,000
Mar 12, 20182.05002.11002.02002.05002.0500495,500
Mar 09, 20182.04002.07002.02002.05002.0500369,900
Mar 08, 20182.04002.09001.98002.03002.0300526,900
Mar 07, 20182.01002.05001.92002.04002.0400398,300
Mar 06, 20181.99002.10001.82102.03002.0300928,600
Mar 05, 20181.95002.05001.93101.96001.9600754,800
Mar 02, 20181.97002.05001.86001.95001.95001,085,000
Mar 01, 20181.70002.03901.68101.99001.99001,954,200
Feb 28, 20181.70001.73001.62101.72001.7200304,800
Feb 27, 20181.78001.79001.61001.70001.7000547,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...