Catabasis Pharmaceuticals Inc. Common Stockのデータ

Catabasis Pharmaceuticals Inc. Common Stockの基本情報

名前 Catabasis Pharmaceuticals Inc. Common Stock
ティッカー CATB
United States
上場年 2015.0
セクター Health Care

Catabasis Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.58 3.41 3.56 3.5 1254600.0 3.5
2021-02-12 3.57 3.36 3.49 3.52 1073600.0 3.52
2021-02-11 3.78 3.44 3.58 3.5 2944900.0 3.5
2021-02-10 3.8 3.32 3.57 3.53 3629100.0 3.53
2021-02-09 3.89 3.42 3.67 3.54 3498700.0 3.54
2021-02-08 3.59 3.3 3.31 3.5 3693900.0 3.5
2021-02-05 3.48 3.27 3.43 3.3 2067200.0 3.3
2021-02-04 3.51 3.24 3.31 3.46 2424800.0 3.46
2021-02-03 3.48 3.25 3.36 3.28 2489500.0 3.28
2021-02-02 3.69 3.23 3.64 3.27 4422800.0 3.27
2021-02-01 4.05 3.33 4.01 3.64 9738500.0 3.64
2021-01-29 7.97 3.12 3.6 4.15 287175000.0 4.15
2021-01-28 2.55 2.35 2.51 2.43 902000.0 2.43
2021-01-27 2.65 2.45 2.58 2.51 1100400.0 2.51
2021-01-26 2.82 2.62 2.78 2.65 845400.0 2.65
2021-01-25 2.84 2.61 2.75 2.75 906700.0 2.75
2021-01-22 2.75 2.65 2.7 2.73 626600.0 2.73
2021-01-21 2.83 2.57 2.64 2.74 1161100.0 2.74
2021-01-20 2.68 2.52 2.65 2.59 514900.0 2.59
2021-01-19 2.68 2.53 2.63 2.66 478800.0 2.66
2021-01-15 2.73 2.47 2.71 2.61 884100.0 2.61
2021-01-14 2.78 2.39 2.39 2.71 2092900.0 2.71
2021-01-13 2.5 2.34 2.47 2.36 593700.0 2.36
2021-01-12 2.55 2.41 2.53 2.42 605300.0 2.42
2021-01-11 2.53 2.34 2.38 2.5 903600.0 2.5
2021-01-08 2.43 2.34 2.43 2.36 685000.0 2.36
2021-01-07 2.45 2.3 2.31 2.44 792600.0 2.44
2021-01-06 2.43 2.24 2.27 2.29 976300.0 2.29
2021-01-05 2.35 2.24 2.27 2.27 874500.0 2.27
2021-01-04 2.29 2.12 2.15 2.25 1388600.0 2.25
2020-12-31 2.2 2.07 2.2 2.14 1007300.0 2.14
2020-12-30 2.29 2.11 2.11 2.23 870500.0 2.23
2020-12-29 2.19 2.01 2.13 2.14 1486100.0 2.14
2020-12-28 2.32 2.12 2.25 2.13 1532400.0 2.13
2020-12-24 2.44 2.15 2.36 2.25 1321000.0 2.25
2020-12-23 2.45 2.09 2.12 2.38 2332300.0 2.38
2020-12-22 2.21 2.08 2.19 2.12 935400.0 2.12
2020-12-21 2.24 2.04 2.1 2.18 1180500.0 2.18
2020-12-18 2.35 2.12 2.12 2.16 2977600.0 2.16
2020-12-17 2.19 2.07 2.11 2.11 1160500.0 2.11
2020-12-16 2.15 2.02 2.12 2.08 965400.0 2.08
2020-12-15 2.22 2.03 2.06 2.13 1509500.0 2.13
2020-12-14 2.19 2.01 2.13 2.05 1636900.0 2.05
2020-12-11 2.27 1.89 1.94 2.21 6769900.0 2.21
2020-12-10 2.0 1.81 1.85 1.93 1863500.0 1.93
2020-12-09 2.02 1.85 1.94 1.89 2291400.0 1.89
2020-12-08 1.97 1.82 1.86 1.95 2024500.0 1.95
2020-12-07 1.93 1.75 1.88 1.9 3064300.0 1.9
2020-12-04 2.06 1.89 1.9 1.92 3736000.0 1.92
2020-12-03 2.16 1.85 2.16 1.93 13933000.0 1.93
2020-12-02 3.25 1.76 1.84 2.09 198257700.0 2.09
2020-12-01 1.75 1.61 1.69 1.63 2343200.0 1.63
2020-11-30 1.68 1.54 1.6 1.65 1887800.0 1.65
2020-11-27 1.63 1.51 1.51 1.59 1444000.0 1.59
2020-11-25 1.58 1.45 1.48 1.5 1468100.0 1.5
2020-11-24 1.5 1.41 1.45 1.46 1748400.0 1.46
2020-11-23 1.46 1.35 1.36 1.45 2257900.0 1.45
2020-11-20 1.39 1.34 1.36 1.36 1235500.0 1.36
2020-11-19 1.38 1.32 1.38 1.38 1401100.0 1.38
2020-11-18 1.42 1.35 1.42 1.36 1191600.0 1.36
2020-11-17 1.41 1.36 1.4 1.41 1186500.0 1.41
2020-11-16 1.44 1.35 1.43 1.38 1206800.0 1.38
2020-11-13 1.45 1.38 1.41 1.41 1049000.0 1.41
2020-11-12 1.49 1.38 1.43 1.4 1505600.0 1.4
2020-11-11 1.44 1.36 1.4 1.43 1853800.0 1.43
2020-11-10 1.42 1.34 1.37 1.39 1830000.0 1.39
2020-11-09 1.42 1.3 1.32 1.36 2679500.0 1.36
2020-11-06 1.38 1.3 1.37 1.32 1517800.0 1.32
2020-11-05 1.38 1.29 1.33 1.38 2730400.0 1.38
2020-11-04 1.38 1.27 1.32 1.33 1503900.0 1.33
2020-11-03 1.43 1.31 1.36 1.34 2151400.0 1.34
2020-11-02 1.38 1.25 1.25 1.36 2664400.0 1.36
2020-10-30 1.38 1.26 1.37 1.34 3182500.0 1.34
2020-10-29 1.45 1.35 1.44 1.39 3278600.0 1.39
2020-10-28 1.52 1.36 1.41 1.43 5792500.0 1.43
2020-10-27 1.88 1.52 1.8 1.56 20667400.0 1.56
2020-10-26 5.84 5.28 5.66 5.36 2029200.0 5.36
2020-10-23 6.01 5.79 5.99 5.82 148600.0 5.82
2020-10-22 5.99 5.4 5.4 5.9 307200.0 5.9
2020-10-21 5.86 5.27 5.86 5.41 312300.0 5.41
2020-10-20 6.11 5.71 6.06 5.86 303900.0 5.86
2020-10-19 6.23 5.96 6.2 6.04 286600.0 6.04
2020-10-16 6.34 6.18 6.25 6.26 253200.0 6.26
2020-10-15 6.28 6.03 6.09 6.22 257200.0 6.22
2020-10-14 6.46 6.16 6.43 6.27 193900.0 6.27
2020-10-13 6.42 6.11 6.15 6.38 252400.0 6.38
2020-10-12 6.39 6.12 6.25 6.22 283800.0 6.22
2020-10-09 6.59 6.23 6.54 6.28 155400.0 6.28
2020-10-08 6.85 6.37 6.72 6.54 165100.0 6.54
2020-10-07 6.73 6.48 6.62 6.63 194900.0 6.63
2020-10-06 6.75 6.44 6.58 6.51 272900.0 6.51
2020-10-05 6.55 6.11 6.14 6.44 221100.0 6.44
2020-10-02 6.3 6.02 6.24 6.13 318600.0 6.13
2020-10-01 6.87 6.2 6.7 6.3 721900.0 6.3
2020-09-30 6.29 6.06 6.13 6.19 124900.0 6.19
2020-09-29 6.34 6.05 6.2 6.11 191700.0 6.11
2020-09-28 6.49 6.06 6.45 6.24 216000.0 6.24
2020-09-25 6.34 6.0 6.0 6.29 83100.0 6.29
2020-09-24 6.2 5.94 6.17 6.01 262900.0 6.01
2020-09-23 6.55 6.2 6.55 6.25 200300.0 6.25
2020-09-22 6.7 6.33 6.7 6.52 193400.0 6.52
2020-09-21 6.83 6.6 6.78 6.68 229100.0 6.68
2020-09-18 7.09 6.82 7.0 7.0 311300.0 7.0
2020-09-17 6.95 6.63 6.74 6.94 129500.0 6.94
2020-09-16 6.89 6.58 6.67 6.77 156900.0 6.77
2020-09-15 7.1 6.53 6.94 6.53 243400.0 6.53
2020-09-14 7.12 6.52 6.54 6.91 326700.0 6.91
2020-09-11 6.88 6.41 6.82 6.49 210400.0 6.49
2020-09-10 6.98 6.56 6.65 6.72 232700.0 6.72
2020-09-09 6.8 6.41 6.6 6.66 278400.0 6.66
2020-09-08 6.69 5.9 6.02 6.52 390700.0 6.52
2020-09-04 6.2 5.55 6.15 5.96 471200.0 5.96
2020-09-03 6.38 6.03 6.31 6.08 209100.0 6.08
2020-09-02 6.42 6.15 6.32 6.36 307100.0 6.36
2020-09-01 6.66 6.23 6.6 6.3 375200.0 6.3
2020-08-31 6.98 6.6 6.87 6.6 325000.0 6.6
2020-08-28 7.05 6.7 6.8 6.84 391400.0 6.84
2020-08-27 7.23 6.65 7.11 6.72 477400.0 6.72
2020-08-26 7.77 7.07 7.66 7.16 523200.0 7.16
2020-08-25 8.35 7.32 8.34 7.65 882400.0 7.65
2020-08-24 8.59 8.05 8.44 8.2 1884300.0 8.2
2020-08-21 7.94 6.65 6.71 7.55 1908200.0 7.55
2020-08-20 6.83 6.56 6.75 6.73 163500.0 6.73
2020-08-19 7.27 6.73 7.27 6.73 477800.0 6.73
2020-08-18 7.39 7.02 7.2 7.2 266500.0 7.2
2020-08-17 7.16 6.72 6.85 7.11 366700.0 7.11
2020-08-14 6.93 6.61 6.81 6.85 235800.0 6.85
2020-08-13 6.91 6.7 6.77 6.82 217300.0 6.82
2020-08-12 6.82 6.54 6.65 6.75 133500.0 6.75
2020-08-11 6.99 6.6 6.86 6.61 247500.0 6.61
2020-08-10 6.89 6.57 6.64 6.64 131300.0 6.64
2020-08-07 6.67 6.25 6.46 6.51 101800.0 6.51
2020-08-06 6.61 6.38 6.61 6.45 100500.0 6.45
2020-08-05 6.73 6.41 6.55 6.58 149000.0 6.58
2020-08-04 6.44 6.03 6.19 6.44 146400.0 6.44
2020-08-03 6.13 5.68 5.79 6.1 154000.0 6.1
2020-07-31 5.93 5.63 5.85 5.78 147200.0 5.78
2020-07-30 6.02 5.62 5.98 5.9 140800.0 5.9
2020-07-29 6.54 5.96 6.54 5.98 278400.0 5.98
2020-07-28 6.7 6.47 6.68 6.55 138700.0 6.55
2020-07-27 6.85 6.53 6.67 6.66 173400.0 6.66
2020-07-24 6.8 6.55 6.8 6.6 77000.0 6.6
2020-07-23 7.17 6.72 6.75 6.82 152900.0 6.82
2020-07-22 6.85 6.5 6.59 6.69 175300.0 6.69
2020-07-21 6.78 6.5 6.7 6.59 212100.0 6.59
2020-07-20 6.81 6.53 6.6 6.61 114400.0 6.61
2020-07-17 6.72 6.51 6.52 6.57 113800.0 6.57
2020-07-16 6.61 6.42 6.61 6.51 73000.0 6.51
2020-07-15 6.79 6.42 6.64 6.65 116900.0 6.65
2020-07-14 6.53 6.2 6.32 6.53 171000.0 6.53
2020-07-13 6.58 6.31 6.47 6.33 105200.0 6.33
2020-07-10 6.51 6.32 6.45 6.44 78100.0 6.44
2020-07-09 6.72 6.31 6.67 6.49 153400.0 6.49
2020-07-08 6.89 6.52 6.83 6.68 99800.0 6.68
2020-07-07 6.93 6.54 6.6 6.76 142600.0 6.76
2020-07-06 6.84 6.39 6.8 6.67 252000.0 6.67
2020-07-02 6.84 6.42 6.5 6.71 180700.0 6.71
2020-07-01 6.53 6.27 6.42 6.41 155500.0 6.41
2020-06-30 7.08 6.33 7.0 6.43 384400.0 6.43
2020-06-29 7.45 6.8 7.32 6.99 389400.0 6.99
2020-06-26 7.51 6.72 7.51 7.05 2738600.0 7.05
2020-06-25 7.73 7.28 7.39 7.45 325900.0 7.45
2020-06-24 7.51 7.15 7.39 7.37 213400.0 7.37
2020-06-23 7.65 7.33 7.5 7.39 326800.0 7.39
2020-06-22 7.52 7.21 7.49 7.25 319500.0 7.25
2020-06-19 7.25 6.98 7.09 7.13 202500.0 7.13
2020-06-18 7.25 6.8 6.95 6.94 185800.0 6.94
2020-06-17 7.32 6.71 6.84 7.02 211900.0 7.02
2020-06-16 6.97 6.63 6.97 6.87 176300.0 6.87
2020-06-15 6.92 6.36 6.52 6.76 228000.0 6.76
2020-06-12 6.58 6.25 6.42 6.55 97100.0 6.55
2020-06-11 6.7 6.15 6.63 6.17 233200.0 6.17
2020-06-10 7.04 6.64 6.64 6.87 201900.0 6.87
2020-06-09 6.69 6.23 6.34 6.61 103000.0 6.61
2020-06-08 6.41 6.11 6.21 6.35 175400.0 6.35
2020-06-05 6.69 6.16 6.69 6.18 207600.0 6.18
2020-06-04 6.72 6.49 6.54 6.6 122100.0 6.6
2020-06-03 6.68 6.48 6.5 6.57 135100.0 6.57
2020-06-02 6.73 6.2 6.3 6.45 278100.0 6.45
2020-06-01 6.38 6.14 6.29 6.17 114700.0 6.17
2020-05-29 6.52 6.1 6.14 6.21 204800.0 6.21
2020-05-28 6.47 6.12 6.38 6.12 140600.0 6.12
2020-05-27 6.38 5.96 6.17 6.32 114400.0 6.32
2020-05-26 6.34 6.11 6.24 6.13 81100.0 6.13
2020-05-22 6.25 5.97 6.24 6.15 173000.0 6.15
2020-05-21 6.38 6.1 6.23 6.26 80400.0 6.26
2020-05-20 6.38 6.13 6.24 6.22 81900.0 6.22
2020-05-19 6.48 6.12 6.4 6.16 108800.0 6.16
2020-05-18 6.55 6.08 6.26 6.37 269600.0 6.37
2020-05-15 6.25 5.77 5.87 6.16 182800.0 6.16
2020-05-14 5.99 5.51 5.92 5.86 170300.0 5.86
2020-05-13 6.05 5.55 5.93 5.94 275700.0 5.94
2020-05-12 6.2 5.88 6.06 5.93 185100.0 5.93
2020-05-11 6.13 5.81 6.12 5.98 214300.0 5.98
2020-05-08 6.16 5.84 5.99 6.06 219400.0 6.06
2020-05-07 6.1 5.79 5.99 5.96 94000.0 5.96
2020-05-06 6.02 5.66 5.95 5.95 72200.0 5.95
2020-05-05 6.07 5.77 5.94 5.94 166900.0 5.94
2020-05-04 6.0 5.11 5.35 5.89 160700.0 5.89
2020-05-01 5.62 5.26 5.62 5.42 97000.0 5.42
2020-04-30 5.78 5.55 5.78 5.67 67200.0 5.67
2020-04-29 6.02 5.73 5.94 5.82 131100.0 5.82
2020-04-28 5.97 5.47 5.71 5.86 103000.0 5.86
2020-04-27 5.92 5.57 5.66 5.76 209500.0 5.76
2020-04-24 5.68 5.36 5.43 5.51 123400.0 5.51
2020-04-23 5.44 5.1 5.13 5.4 122000.0 5.4
2020-04-22 5.26 4.99 5.09 5.1 113800.0 5.1
2020-04-21 5.28 4.82 5.19 5.01 127900.0 5.01
2020-04-20 5.54 5.24 5.43 5.31 146500.0 5.31
2020-04-17 5.56 5.3 5.41 5.45 88400.0 5.45
2020-04-16 5.4 5.15 5.18 5.29 122000.0 5.29
2020-04-15 5.25 4.84 5.1 5.18 167200.0 5.18
2020-04-14 5.28 4.87 4.92 5.11 210900.0 5.11
2020-04-13 4.85 4.57 4.6 4.85 57700.0 4.85
2020-04-09 4.63 4.35 4.41 4.56 108400.0 4.56
2020-04-08 4.5 4.06 4.06 4.41 175800.0 4.41
2020-04-07 4.14 3.9 4.07 3.99 127300.0 3.99
2020-04-06 4.07 3.9 3.9 4.0 91300.0 4.0
2020-04-03 3.91 3.72 3.82 3.8 52100.0 3.8
2020-04-02 3.96 3.65 3.81 3.83 96700.0 3.83
2020-04-01 4.11 3.8 4.11 3.86 108400.0 3.86
2020-03-31 4.37 4.0 4.12 4.15 238500.0 4.15
2020-03-30 4.29 3.81 4.0 4.07 141000.0 4.07
2020-03-27 4.06 3.84 3.99 3.96 139300.0 3.96
2020-03-26 4.24 3.93 4.03 4.02 135400.0 4.02
2020-03-25 4.13 3.74 3.93 4.08 167100.0 4.08
2020-03-24 4.16 3.56 3.6 3.86 196600.0 3.86
2020-03-23 3.45 3.18 3.31 3.44 183700.0 3.44
2020-03-20 3.34 2.9 2.97 3.2 259500.0 3.2
2020-03-19 3.06 2.8 2.86 2.85 412100.0 2.85
2020-03-18 3.48 2.74 3.3 2.77 260000.0 2.77
2020-03-17 3.58 3.2 3.33 3.28 197300.0 3.28
2020-03-16 3.54 3.24 3.39 3.26 184700.0 3.26
2020-03-13 4.31 3.6 4.31 3.79 208500.0 3.79
2020-03-12 4.3 3.81 4.1 3.95 285800.0 3.95
2020-03-11 4.84 4.36 4.7 4.44 286100.0 4.44
2020-03-10 5.14 4.62 5.14 4.79 253400.0 4.79
2020-03-09 4.89 4.57 4.77 4.7 208400.0 4.7
2020-03-06 5.19 4.81 5.0 4.91 124300.0 4.91
2020-03-05 5.26 5.01 5.14 5.05 70600.0 5.05
2020-03-04 5.37 5.11 5.11 5.21 111400.0 5.21
2020-03-03 5.39 4.93 5.23 5.03 103100.0 5.03
2020-03-02 5.26 4.85 4.89 5.14 123200.0 5.14
2020-02-28 4.91 4.61 4.66 4.88 183000.0 4.88
2020-02-27 4.84 4.58 4.72 4.72 104100.0 4.72
2020-02-26 5.09 4.72 4.74 4.82 141700.0 4.82
2020-02-25 5.29 4.7 5.09 4.87 399200.0 4.87
2020-02-24 5.32 5.08 5.25 5.11 340300.0 5.11
2020-02-21 5.6 5.4 5.55 5.47 84700.0 5.47
2020-02-20 5.66 5.34 5.59 5.55 135200.0 5.55
2020-02-19 5.7 5.5 5.5 5.57 186700.0 5.57
2020-02-18 5.67 5.37 5.37 5.43 162000.0 5.43