Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catabasis Pharma (NQ: CATB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.650 4.680 4.220 4.410 36,659 -0.20(-4.34%)
Apr 28, 2016 4.570 5.088 4.550 4.610 10,152 +0.09(+1.99%)
Apr 27, 2016 5.060 5.060 4.520 4.520 38,075 -0.48(-9.60%)
Apr 26, 2016 5.080 5.080 4.940 5.000 32,561 +0.04(+0.81%)
Apr 25, 2016 4.980 5.000 4.847 4.960 37,597 -0.04(-0.80%)
Apr 22, 2016 4.980 5.170 4.980 5.000 8,940 -0.05(-0.99%)
Apr 21, 2016 5.050 5.290 4.990 5.050 30,819 -0.08(-1.56%)
Apr 20, 2016 5.280 5.520 5.110 5.130 29,737 -0.20(-3.75%)
Apr 19, 2016 5.740 5.790 5.320 5.330 25,999 -0.34(-6.00%)
Apr 18, 2016 5.340 5.850 5.090 5.670 29,254 +0.42(+8.00%)
Apr 15, 2016 5.170 5.450 5.160 5.250 15,048 +0.07(+1.35%)
Apr 14, 2016 5.170 5.400 4.840 5.180 63,563 +0.05(+0.97%)
Apr 13, 2016 5.130 5.390 5.020 5.130 63,672 +0.08(+1.58%)
Apr 12, 2016 5.080 5.390 4.940 5.050 27,882 -0.10(-1.94%)
Apr 11, 2016 5.130 5.190 4.850 5.150 19,843 +0.20(+4.04%)
Apr 08, 2016 5.400 5.540 4.870 4.950 26,188 +0.13(+2.70%)
Apr 07, 2016 4.810 4.900 4.810 4.820 19,853 -0.04(-0.82%)
Apr 06, 2016 4.770 4.990 4.770 4.860 18,202 +0.06(+1.25%)
Apr 05, 2016 5.070 5.130 4.770 4.800 34,813 -0.39(-7.51%)
Apr 04, 2016 5.000 5.300 4.950 5.190 42,116 +0.03(+0.58%)
Apr 01, 2016 5.170 5.400 4.680 5.160 44,233 +0.12(+2.38%)
Mar 31, 2016 4.440 5.180 4.440 5.040 60,820 +0.49(+10.77%)
Mar 30, 2016 4.690 4.760 4.450 4.550 28,572 -0.16(-3.40%)
Mar 29, 2016 4.920 4.920 4.660 4.710 40,815 -0.45(-8.72%)
Mar 28, 2016 5.050 5.200 4.860 5.160 10,129 -0.04(-0.77%)
Mar 24, 2016 5.480 5.200 5.200 5.200 12,000 -0.26(-4.76%)
Mar 23, 2016 5.840 5.866 5.460 5.460 26,928 -0.42(-7.14%)
Mar 22, 2016 5.750 5.970 5.590 5.880 38,061 +0.04(+0.68%)
Mar 21, 2016 6.050 6.457 5.760 5.840 28,291 -0.15(-2.50%)
Mar 18, 2016 5.900 6.300 5.700 5.990 65,286 +0.19(+3.28%)
Mar 17, 2016 6.250 6.250 5.550 5.800 57,527 -0.62(-9.66%)
Mar 16, 2016 6.220 6.993 6.220 6.420 30,690 -0.03(-0.47%)
Mar 15, 2016 6.790 6.790 6.270 6.450 24,592 -0.03(-0.46%)
Mar 14, 2016 6.100 6.900 6.030 6.480 32,394 +0.06(+0.93%)
Mar 11, 2016 6.490 6.560 6.301 6.420 14,274 -0.09(-1.38%)
Mar 10, 2016 6.990 6.990 6.320 6.510 18,219 -0.46(-6.60%)
Mar 09, 2016 7.230 7.770 6.260 6.970 22,624 -0.29(-3.99%)
Mar 08, 2016 8.000 8.150 7.110 7.260 43,801 -0.88(-10.81%)
Mar 07, 2016 6.650 8.150 6.411 8.140 74,651 +1.68(+26.01%)
Mar 04, 2016 4.620 6.660 4.560 6.460 73,227 +1.97(+43.88%)
Mar 03, 2016 4.520 4.640 4.350 4.490 85,400 +0.09(+2.05%)
Mar 02, 2016 4.430 4.510 4.163 4.400 15,319 +0.20(+4.76%)
Mar 01, 2016 4.360 4.370 3.900 4.200 29,033 +0.00(+0.00%)
Feb 29, 2016 4.500 4.520 4.030 4.200 13,875 -0.23(-5.19%)
Feb 26, 2016 4.575 4.710 4.240 4.430 14,778 +0.13(+3.02%)
Feb 25, 2016 4.620 4.780 3.960 4.300 164,743 -0.15(-3.37%)
Feb 24, 2016 4.970 5.000 4.260 4.450 27,748 -0.16(-3.47%)
Feb 23, 2016 4.750 4.780 4.550 4.610 16,745 -0.11(-2.33%)
Feb 22, 2016 4.835 4.835 4.490 4.720 12,380 +0.00(+0.00%)
Feb 19, 2016 4.450 4.810 4.385 4.720 9,360 +0.28(+6.31%)
Feb 18, 2016 4.890 4.890 4.280 4.440 14,807 -0.02(-0.45%)
Feb 17, 2016 4.560 4.560 4.134 4.460 13,117 -0.01(-0.22%)
Feb 16, 2016 4.580 4.580 4.150 4.470 9,969 +0.01(+0.22%)
Feb 12, 2016 4.750 4.460 4.460 4.460 38,100 -0.11(-2.41%)
Feb 11, 2016 4.490 4.770 4.210 4.570 14,161 +0.02(+0.44%)
Feb 10, 2016 4.920 5.090 4.450 4.550 13,897 -0.26(-5.41%)
Feb 09, 2016 4.670 5.200 4.670 4.810 13,313 -0.08(-1.64%)
Feb 08, 2016 5.580 5.580 4.730 4.890 49,091 -0.86(-14.96%)
Feb 05, 2016 6.150 6.210 5.490 5.750 30,745 -0.50(-8.00%)
Feb 04, 2016 6.050 6.299 5.840 6.250 19,745 +0.19(+3.14%)
Feb 03, 2016 5.930 6.310 5.720 6.060 57,614 +0.03(+0.50%)
Feb 02, 2016 6.030 6.330 5.380 6.030 32,761 -0.27(-4.29%)
Feb 01, 2016 6.500 6.860 6.030 6.300 37,081 -0.32(-4.83%)
Jan 29, 2016 5.870 6.810 5.870 6.620 24,567 +0.71(+12.01%)
Jan 28, 2016 5.810 5.975 5.320 5.910 16,866 +0.07(+1.20%)
Jan 27, 2016 6.300 6.300 5.690 5.840 28,137 -0.49(-7.74%)
Jan 26, 2016 6.700 6.860 6.140 6.330 66,860 -0.32(-4.81%)
Jan 25, 2016 6.100 7.500 5.800 6.650 177,812 +0.84(+14.46%)
Jan 22, 2016 6.050 6.150 5.670 5.810 27,660 -0.06(-1.02%)
Jan 21, 2016 6.350 6.350 5.510 5.870 20,257 -0.22(-3.61%)
Jan 20, 2016 4.970 6.340 4.960 6.090 42,081 +0.65(+11.95%)
Jan 19, 2016 5.590 5.960 5.190 5.440 44,793 -0.07(-1.27%)
Jan 15, 2016 6.500 5.510 5.510 5.510 37,000 -1.12(-16.89%)
Jan 14, 2016 6.710 6.820 5.620 6.630 27,369 +0.12(+1.84%)
Jan 13, 2016 6.850 7.245 6.390 6.510 63,073 -0.40(-5.79%)
Jan 12, 2016 6.860 7.210 6.750 6.910 58,649 -0.02(-0.29%)
Jan 11, 2016 7.140 7.200 6.490 6.930 82,397 -0.36(-4.94%)
Jan 08, 2016 7.230 7.480 7.010 7.290 31,726 +0.04(+0.55%)
Jan 07, 2016 7.330 7.449 6.583 7.250 42,090 -0.35(-4.61%)
Jan 06, 2016 7.330 7.730 7.280 7.600 26,103 -0.06(-0.78%)
Jan 05, 2016 7.270 7.756 7.030 7.660 38,103 +0.37(+5.08%)
Jan 04, 2016 7.770 7.770 7.010 7.290 49,586 -0.64(-8.07%)
Dec 31, 2015 7.570 7.930 7.930 7.930 71,600 +0.34(+4.48%)
Dec 30, 2015 8.310 8.470 7.345 7.590 84,225 -0.82(-9.75%)
Dec 29, 2015 8.940 9.000 8.200 8.410 39,132 -0.51(-5.72%)
Dec 28, 2015 9.330 9.330 8.730 8.920 15,307 -0.51(-5.41%)
Dec 24, 2015 9.490 9.430 9.430 9.430 6,600 -0.14(-1.46%)
Dec 23, 2015 9.830 9.830 9.130 9.570 35,336 -0.21(-2.15%)
Dec 22, 2015 10.50 10.50 8.670 9.780 56,168 -0.97(-9.02%)
Dec 21, 2015 10.00 10.83 9.800 10.75 27,544 +0.76(+7.61%)
Dec 18, 2015 9.090 10.02 8.770 9.990 32,283 +0.90(+9.90%)
Dec 17, 2015 8.390 9.220 8.355 9.090 24,554 +0.88(+10.72%)
Dec 16, 2015 8.400 8.410 8.200 8.210 18,742 -0.07(-0.85%)
Dec 15, 2015 8.380 8.870 8.250 8.280 10,367 +0.07(+0.85%)
Dec 14, 2015 8.490 8.490 8.200 8.210 33,736 -0.10(-1.20%)
Dec 11, 2015 8.370 8.580 8.280 8.310 14,560 -0.23(-2.69%)
Dec 10, 2015 8.410 8.870 8.200 8.540 35,624 +0.16(+1.91%)
Dec 09, 2015 8.330 8.390 8.200 8.380 8,747 +0.14(+1.70%)
Dec 08, 2015 8.485 8.520 8.200 8.240 15,381 -0.35(-4.07%)
Dec 07, 2015 8.780 8.790 8.440 8.590 11,746 -0.26(-2.94%)
Dec 04, 2015 8.490 8.900 8.210 8.850 24,168 +0.63(+7.66%)
Dec 03, 2015 8.800 8.870 8.070 8.220 20,318 -0.46(-5.30%)
Dec 02, 2015 8.630 8.900 8.540 8.680 16,965 -0.08(-0.91%)
Dec 01, 2015 8.390 9.000 8.380 8.760 21,727 +0.46(+5.54%)
Nov 30, 2015 8.080 8.400 8.000 8.300 7,307 +0.46(+5.87%)
Nov 27, 2015 8.270 8.440 7.800 7.840 15,466 -0.36(-4.39%)
Nov 25, 2015 7.690 8.200 8.200 8.200 13,100 +0.46(+5.94%)
Nov 24, 2015 7.490 7.830 7.250 7.740 8,594 +0.42(+5.74%)
Nov 23, 2015 7.330 7.425 7.200 7.320 16,713 +0.05(+0.69%)
Nov 20, 2015 7.300 7.310 7.200 7.270 5,931 +0.02(+0.28%)
Nov 19, 2015 7.080 7.280 7.030 7.250 7,119 +0.13(+1.83%)
Nov 18, 2015 6.990 7.130 6.450 7.120 42,507 +0.45(+6.75%)
Nov 17, 2015 6.780 7.460 6.550 6.670 33,432 -0.09(-1.33%)
Nov 16, 2015 6.950 6.950 6.580 6.760 11,748 -0.27(-3.84%)
Nov 13, 2015 7.180 7.505 6.750 7.030 20,671 -0.22(-3.03%)
Nov 12, 2015 7.930 8.000 7.150 7.250 32,007 -0.39(-5.10%)
Nov 11, 2015 8.240 8.430 7.426 7.640 19,980 -0.71(-8.50%)
Nov 10, 2015 7.980 8.500 7.840 8.350 14,463 +0.26(+3.21%)
Nov 09, 2015 7.660 8.100 7.355 8.090 28,247 +0.59(+7.87%)
Nov 06, 2015 7.670 7.830 7.250 7.500 26,347 -0.23(-2.98%)
Nov 05, 2015 7.400 7.750 7.180 7.730 16,987 +0.15(+1.98%)
Nov 04, 2015 7.440 7.580 7.110 7.580 14,995 +0.21(+2.85%)
Nov 03, 2015 7.360 7.650 6.960 7.370 9,101 -0.07(-0.94%)
Nov 02, 2015 7.400 8.080 6.830 7.440 21,077 +0.46(+6.59%)
Oct 30, 2015 7.220 7.220 6.800 6.980 16,232 -0.25(-3.46%)
Oct 29, 2015 7.510 7.941 7.200 7.230 7,871 -0.28(-3.73%)
Oct 28, 2015 7.180 7.510 6.900 7.510 17,269 +0.53(+7.59%)
Oct 27, 2015 7.510 8.200 6.860 6.980 79,698 -0.61(-8.04%)
Oct 26, 2015 8.220 8.220 7.270 7.590 46,731 -0.39(-4.89%)
Oct 23, 2015 7.110 7.980 7.000 7.980 21,859 +0.96(+13.68%)
Oct 22, 2015 7.120 7.430 7.000 7.020 16,525 -0.05(-0.71%)
Oct 21, 2015 7.900 7.950 7.070 7.070 27,228 -0.80(-10.17%)
Oct 20, 2015 8.020 8.290 7.590 7.870 26,329 -0.40(-4.84%)
Oct 19, 2015 8.050 8.400 7.660 8.270 25,926 +0.05(+0.61%)
Oct 16, 2015 8.970 8.970 8.020 8.220 19,685 -0.76(-8.46%)
Oct 15, 2015 8.660 8.980 7.270 8.980 48,620 +0.34(+3.94%)
Oct 14, 2015 8.400 8.670 7.900 8.640 50,864 +0.19(+2.25%)
Oct 13, 2015 8.076 8.759 7.468 8.450 44,631 +0.71(+9.17%)
Oct 12, 2015 7.740 8.090 7.610 7.740 45,602 +0.08(+1.04%)
Oct 09, 2015 7.720 7.880 7.530 7.660 13,583 -0.10(-1.29%)
Oct 08, 2015 7.590 7.900 7.380 7.760 20,170 +0.12(+1.57%)
Oct 07, 2015 7.250 7.690 7.250 7.640 11,333 +0.38(+5.23%)
Oct 06, 2015 7.040 7.330 6.320 7.260 23,089 +0.16(+2.25%)
Oct 05, 2015 6.350 7.650 6.350 7.100 45,911 -0.41(-5.46%)
Oct 02, 2015 7.250 7.540 6.778 7.510 46,228 +0.27(+3.73%)
Oct 01, 2015 8.080 8.080 6.870 7.240 47,411 -0.85(-10.51%)
Sep 30, 2015 7.720 8.740 7.700 8.090 518,720 +0.38(+4.93%)
Sep 29, 2015 9.000 9.000 7.510 7.710 78,657 +0.11(+1.45%)
Sep 28, 2015 7.920 8.130 7.310 7.600 33,837 -0.30(-3.80%)
Sep 25, 2015 9.290 9.290 7.500 7.900 75,845 -1.59(-16.75%)
Sep 24, 2015 9.500 9.940 8.970 9.490 36,173 -0.10(-1.04%)
Sep 23, 2015 9.800 9.980 9.390 9.590 30,550 -0.12(-1.24%)
Sep 22, 2015 9.350 9.830 9.130 9.710 58,030 -0.07(-0.72%)
Sep 21, 2015 9.770 10.08 9.210 9.780 86,451 +0.34(+3.60%)
Sep 18, 2015 11.03 11.45 9.440 9.440 185,528 -1.67(-15.03%)
Sep 17, 2015 10.99 11.21 10.89 11.11 30,810 +0.24(+2.21%)
Sep 16, 2015 10.91 11.11 10.56 10.87 34,800 -0.22(-1.98%)
Sep 15, 2015 11.25 11.30 10.87 11.09 22,084 +0.24(+2.21%)
Sep 14, 2015 10.86 11.35 10.08 10.85 62,949 +0.23(+2.17%)
Sep 11, 2015 11.10 11.14 10.45 10.62 19,033 -0.42(-3.80%)
Sep 10, 2015 11.84 11.84 10.83 11.04 39,454 -0.86(-7.23%)
Sep 09, 2015 11.21 11.90 10.63 11.90 46,857 +1.09(+10.08%)
Sep 08, 2015 11.30 11.60 10.70 10.81 50,258 -0.38(-3.40%)
Sep 04, 2015 11.25 11.19 11.19 11.19 21,300 -0.31(-2.70%)
Sep 03, 2015 12.05 12.26 11.13 11.50 31,545 -0.48(-4.01%)
Sep 02, 2015 10.80 12.15 10.80 11.98 42,485 +1.30(+12.17%)
Sep 01, 2015 11.87 11.87 10.36 10.68 24,711 -0.71(-6.23%)
Aug 31, 2015 12.10 12.39 11.02 11.39 26,571 -0.90(-7.31%)
Aug 28, 2015 12.05 12.60 11.94 12.29 22,984 +0.36(+3.00%)
Aug 27, 2015 11.16 12.00 11.10 11.93 33,058 +0.80(+7.19%)
Aug 26, 2015 11.10 11.75 10.75 11.13 28,889 +0.08(+0.72%)
Aug 25, 2015 11.28 11.77 10.96 11.05 9,489 -0.12(-1.07%)
Aug 24, 2015 10.47 11.17 10.05 11.17 37,543 -0.09(-0.80%)
Aug 21, 2015 11.87 12.07 11.08 11.26 129,426 -0.61(-5.14%)
Aug 20, 2015 11.83 12.36 11.34 11.87 33,813 -0.07(-0.59%)
Aug 19, 2015 11.79 12.30 11.74 11.94 61,374 +0.05(+0.42%)
Aug 18, 2015 11.90 12.36 11.58 11.89 59,307 -0.18(-1.49%)
Aug 17, 2015 11.50 12.38 11.00 12.07 51,371 +0.08(+0.67%)
Aug 14, 2015 12.48 12.51 11.40 11.99 29,252 +0.00(+0.00%)
Aug 13, 2015 11.45 12.49 11.45 11.99 27,736 +0.57(+4.99%)
Aug 12, 2015 12.38 12.39 10.90 11.42 44,801 -0.81(-6.62%)
Aug 11, 2015 13.00 13.00 12.20 12.23 13,890 -0.61(-4.71%)
Aug 10, 2015 12.85 13.00 12.51 12.84 53,926 +0.18(+1.38%)
Aug 07, 2015 13.00 13.26 12.45 12.66 37,016 -0.21(-1.63%)
Aug 06, 2015 13.68 13.68 12.76 12.87 38,061 -0.40(-2.98%)
Aug 05, 2015 13.23 13.55 12.65 13.27 60,352 +0.21(+1.65%)
Aug 04, 2015 13.21 13.40 12.51 13.05 57,847 +0.64(+5.16%)
Aug 03, 2015 13.00 13.23 12.26 12.41 31,611 -0.59(-4.54%)
Jul 31, 2015 13.83 14.10 13.00 13.00 65,040 -0.96(-6.88%)
Jul 30, 2015 13.34 14.09 13.00 13.96 33,132 +0.46(+3.41%)
Jul 29, 2015 12.52 13.59 12.52 13.50 30,314 +0.41(+3.13%)
Jul 28, 2015 12.00 13.74 12.00 13.09 79,319 +1.09(+9.08%)
Jul 27, 2015 13.90 13.92 12.00 12.00 173,663 -1.90(-13.67%)
Jul 24, 2015 14.60 14.75 13.90 13.90 64,552 -0.60(-4.14%)
Jul 23, 2015 14.40 14.64 14.29 14.50 93,760 +0.36(+2.55%)
Jul 22, 2015 14.00 14.41 13.90 14.14 86,402 +0.14(+1.00%)
Jul 21, 2015 14.01 14.32 13.87 14.00 239,419 +0.24(+1.74%)
Jul 20, 2015 14.30 14.79 13.21 13.76 130,009 -0.29(-2.06%)
Jul 17, 2015 13.42 14.20 13.24 14.05 49,526 +0.75(+5.64%)
Jul 16, 2015 13.20 13.60 13.02 13.30 33,207 -0.07(-0.52%)
Jul 15, 2015 14.23 14.23 13.14 13.37 29,682 -0.60(-4.29%)
Jul 14, 2015 12.77 14.12 12.77 13.97 26,716 +1.02(+7.88%)
Jul 13, 2015 14.69 14.95 12.50 12.95 47,287 -1.43(-9.94%)
Jul 10, 2015 12.67 14.57 12.67 14.38 99,032 +1.83(+14.58%)
Jul 09, 2015 13.28 13.38 12.30 12.55 35,041 -0.45(-3.46%)
Jul 08, 2015 13.24 13.99 12.51 13.00 36,011 -0.42(-3.13%)
Jul 07, 2015 13.90 14.72 13.50 13.42 51,378 -0.22(-1.61%)
Jul 06, 2015 13.49 16.96 12.61 13.64 225,353 +1.24(+10.00%)
Jul 02, 2015 12.73 12.40 12.40 12.40 107,100 -0.80(-6.06%)
Jul 01, 2015 11.96 13.60 11.79 13.20 102,305 +0.99(+8.11%)
Jun 30, 2015 11.51 12.21 11.51 12.21 33,835 +0.51(+4.31%)
Jun 29, 2015 14.00 14.00 11.66 11.71 46,469 -1.77(-13.10%)
Jun 26, 2015 13.08 13.47 12.85 13.47 112,217 +0.47(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.