Quantcast

Catabasis Pharmaceuticals, Inc. Common Stock Historical Stock Prices

CATB 
$1.59
*  
0.04
2.45%
Get CATB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CATB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.63 1.64 1.58 1.59 63,152
05/22/2018 1.63 1.64 1.58 1.59 63,152
05/21/2018 1.64 1.65 1.61 1.63 58,614
05/18/2018 1.57 1.63 1.57 1.62 96,804
05/17/2018 1.6 1.6099 1.5773 1.59 90,921
05/16/2018 1.59 1.61 1.59 1.6 144,044
05/15/2018 1.64 1.64 1.59 1.6 153,861
05/14/2018 1.64 1.67 1.6 1.64 116,771
05/11/2018 1.67 1.67 1.57 1.63 170,956
05/10/2018 1.72 1.75 1.5601 1.63 512,674
05/09/2018 1.67 1.81 1.66 1.79 523,135
05/08/2018 1.71 1.73 1.65 1.67 182,975
05/07/2018 1.7 1.7399 1.67 1.7 357,327
05/04/2018 1.59 1.7 1.5813 1.63 77,742
05/03/2018 1.61 1.719 1.58 1.6 74,746
05/02/2018 1.59 1.65 1.5709 1.6 134,034
05/01/2018 1.63 1.6391 1.57 1.6 131,905
04/30/2018 1.68 1.72 1.61 1.62 113,451
04/27/2018 1.61 1.73 1.61 1.65 321,256
04/26/2018 1.63 1.7 1.57 1.61 415,961
04/25/2018 1.63 1.65 1.575 1.61 224,159
04/24/2018 1.66 1.66 1.5501 1.6399 379,898
04/23/2018 1.67 1.68 1.64 1.65 61,814
04/20/2018 1.73 1.75 1.65 1.66 224,760
04/19/2018 1.82 1.84 1.72 1.72 263,173
04/18/2018 1.76 1.85 1.75 1.81 237,299
04/17/2018 1.79 1.84 1.73 1.78 315,403
04/16/2018 1.84 1.84 1.79 1.79 127,635
04/13/2018 1.86 1.86 1.801 1.82 101,628
04/12/2018 1.82 1.865 1.81 1.85 136,409
04/11/2018 1.79 1.87 1.7647 1.79 88,571
04/10/2018 1.73 1.84 1.73 1.82 150,903
04/09/2018 1.79 1.8 1.74 1.76 133,599
04/06/2018 1.76 1.829 1.75 1.77 101,316
04/05/2018 1.78 1.8858 1.76 1.76 205,326
04/04/2018 1.72 1.82 1.7 1.8 171,379
04/03/2018 1.79 1.85 1.68 1.76 220,675
04/02/2018 1.8 1.82 1.75 1.76 198,577
03/29/2018 1.79 1.86 1.76 1.81 183,586
03/28/2018 1.86 1.88 1.74 1.8 371,343
03/27/2018 1.95 1.968 1.851 1.86 189,992
03/26/2018 1.95 1.97 1.77 1.95 286,264
03/23/2018 2.04 2.04 1.8999 1.92 394,145
03/22/2018 2.04 2.069 2 2.03 246,271
03/21/2018 2.05 2.07 2.02 2.05 313,219
03/20/2018 1.93 2.05 1.88 2 353,143
03/19/2018 1.95 2.02 1.8641 1.94 359,733
03/16/2018 2.05 2.18 1.9396 1.96 1,231,410
03/15/2018 1.94 1.996 1.909 1.94 398,516
03/14/2018 1.97 1.99 1.91 1.92 277,225
03/13/2018 2.05 2.11 1.93 1.98 411,060
03/12/2018 2.05 2.11 2.0199 2.05 495,471
03/09/2018 2.04 2.07 2.02 2.05 369,912
03/08/2018 2.04 2.09 1.98 2.03 526,889
03/07/2018 2.01 2.05 1.92 2.04 398,298
03/06/2018 1.99 2.0999 1.821 2.03 921,430
03/05/2018 1.95 2.05 1.931 1.96 752,796
03/02/2018 1.97 2.05 1.86 1.95 1,085,434
03/01/2018 1.7 2.0393 1.681 1.99 1,946,288
02/28/2018 1.7 1.73 1.621 1.72 304,754
02/27/2018 1.78 1.79 1.61 1.7 535,486
02/26/2018 1.74 1.839 1.69 1.75 609,399
02/23/2018 1.66 1.8099 1.62 1.74 1,468,485
02/22/2018 1.55 1.68 1.54 1.675 1,356,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio