Catabasis Pharmaceuticals... (CATB)
NASDAQ: CATB
· Real-Time Price · USD
8.54
-0.64 (-6.97%)
At close: Sep 09, 2021, 6:00 AM
CATB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2021 | 9.21 | 9.21 | 8.46 | 8.54 | 8.54 | -6.97% | 98,872 |
| Sep 7, 2021 | 9.57 | 9.68 | 8.95 | 9.18 | 9.18 | -3.67% | 94,613 |
| Sep 3, 2021 | 10.07 | 10.18 | 9.44 | 9.53 | 9.53 | -5.27% | 81,959 |
| Sep 2, 2021 | 9.60 | 10.26 | 9.60 | 10.06 | 10.06 | 6.91% | 110,014 |
| Sep 1, 2021 | 10.00 | 10.19 | 9.37 | 9.41 | 9.41 | -5.62% | 83,488 |
| Aug 31, 2021 | 9.38 | 10.09 | 9.38 | 9.97 | 9.97 | 5.73% | 171,538 |
| Aug 30, 2021 | 9.45 | 9.48 | 9.31 | 9.43 | 9.43 | 0.75% | 50,143 |
| Aug 27, 2021 | 9.07 | 9.63 | 9.06 | 9.36 | 9.36 | 3.20% | 155,662 |
| Aug 26, 2021 | 9.20 | 9.50 | 9.05 | 9.07 | 9.07 | -2.05% | 127,096 |
| Aug 25, 2021 | 9.37 | 9.60 | 9.01 | 9.26 | 9.26 | 6.19% | 318,044 |
| Aug 24, 2021 | 8.74 | 8.77 | 8.28 | 8.72 | 8.72 | -0.91% | 154,828 |
| Aug 23, 2021 | 7.28 | 8.97 | 7.21 | 8.80 | 8.80 | 16.09% | 589,429 |
| Aug 20, 2021 | 6.45 | 8.57 | 6.31 | 7.58 | 7.58 | 521.31% | 5,343,638 |
| Aug 19, 2021 | 1.31 | 1.32 | 1.20 | 1.22 | 1.22 | -6.15% | 750,367 |
| Aug 18, 2021 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -1.52% | 318,563 |
| Aug 17, 2021 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | 0.00% | 307,775 |
| Aug 16, 2021 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -1.49% | 418,828 |
| Aug 13, 2021 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -1.47% | 276,336 |
| Aug 12, 2021 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -2.16% | 526,553 |
| Aug 11, 2021 | 1.35 | 1.43 | 1.31 | 1.39 | 1.39 | 1.46% | 570,091 |