Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.94	31.17	29.68	30.84	215,600	+0.80(+2.66%)
Jan 30, 2020	29.61	30.17	29.21	30.04	86,038	+0.22(+0.74%)
Jan 29, 2020	30.05	30.16	29.25	29.82	129,892	-0.16(-0.53%)
Jan 28, 2020	30.31	30.31	29.32	29.98	174,140	-0.02(-0.07%)
Jan 27, 2020	29.03	30.11	29.03	30.00	56,902	+0.11(+0.37%)
Jan 24, 2020	30.00	30.84	29.55	29.89	115,100	-1.03(-3.33%)
Jan 23, 2020	32.46	32.65	30.53	30.92	94,106	-1.20(-3.74%)
Jan 22, 2020	30.53	32.73	30.02	32.12	165,331	+1.25(+4.05%)
Jan 21, 2020	32.20	32.98	30.16	30.87	125,456	-1.52(-4.69%)
Jan 17, 2020	34.14	34.14	30.70	32.39	123,300	-1.79(-5.24%)
Jan 16, 2020	31.95	34.61	31.52	34.18	74,200	+2.21(+6.91%)
Jan 15, 2020	30.72	32.46	30.72	31.97	67,148	+1.27(+4.14%)
Jan 14, 2020	32.51	33.58	30.30	30.70	83,301	-2.51(-7.56%)
Jan 13, 2020	33.88	34.25	32.61	33.21	69,336	-0.40(-1.19%)
Jan 10, 2020	33.67	34.96	33.03	33.61	139,700	+0.29(+0.87%)
Jan 09, 2020	32.93	33.77	32.47	33.32	95,747	+0.31(+0.94%)
Jan 08, 2020	34.60	35.50	32.40	33.01	149,774	-1.36(-3.96%)
Jan 07, 2020	35.54	36.39	33.94	34.37	114,312	-1.16(-3.26%)
Jan 06, 2020	32.51	36.00	32.51	35.53	125,762	+2.51(+7.60%)
Jan 03, 2020	33.33	34.70	32.51	33.02	127,200	-0.80(-2.37%)
Jan 02, 2020	34.95	34.95	32.51	33.82	38,788	-0.55(-1.60%)
Dec 31, 2019	35.04	35.15	32.35	34.37	74,300	-0.67(-1.91%)
Dec 30, 2019	34.93	37.50	33.70	35.04	134,189	+1.05(+3.09%)
Dec 27, 2019	28.84	39.77	28.84	33.99	272,000	+5.40(+18.89%)
Dec 26, 2019	29.67	30.41	28.14	28.59	65,269	-0.85(-2.89%)
Dec 24, 2019	30.00	30.11	28.70	29.44	34,900	-0.56(-1.87%)
Dec 23, 2019	29.50	30.84	28.84	30.00	172,664	+0.68(+2.32%)
Dec 20, 2019	27.20	29.84	27.20	29.32	349,400	+2.31(+8.55%)
Dec 19, 2019	27.23	27.62	26.74	27.01	53,737	-0.22(-0.81%)
Dec 18, 2019	25.72	27.94	24.85	27.23	67,337	+1.48(+5.75%)
Dec 17, 2019	27.63	28.41	24.81	25.75	131,454	-1.87(-6.77%)
Dec 16, 2019	29.50	29.52	27.50	27.62	112,256	-1.88(-6.37%)
Dec 13, 2019	26.86	29.77	26.45	29.50	92,400	+2.56(+9.50%)
Dec 12, 2019	29.41	29.65	25.80	26.94	127,779	-2.41(-8.21%)
Dec 11, 2019	29.45	29.57	29.08	29.35	61,092	+0.01(+0.03%)
Dec 10, 2019	28.80	29.50	28.17	29.34	88,169	+0.68(+2.37%)
Dec 09, 2019	30.41	30.60	28.57	28.66	91,820	-1.66(-5.47%)
Dec 06, 2019	29.50	31.16	29.30	30.32	111,800	+0.89(+3.02%)
Dec 05, 2019	29.34	29.95	29.23	29.43	114,367	+0.34(+1.17%)
Dec 04, 2019	28.86	29.22	28.54	29.09	67,706	+0.23(+0.80%)
Dec 03, 2019	26.79	29.16	25.73	28.86	107,979	+1.79(+6.61%)
Dec 02, 2019	26.95	27.52	26.23	27.07	52,160	+0.14(+0.52%)
Nov 29, 2019	26.88	27.36	25.79	26.93	43,000	-0.12(-0.44%)
Nov 27, 2019	27.16	28.05	26.80	27.05	65,200	-0.16(-0.59%)
Nov 26, 2019	27.58	27.96	26.72	27.21	72,785	-0.33(-1.20%)
Nov 25, 2019	26.45	27.77	25.95	27.54	111,539	+0.75(+2.80%)
Nov 22, 2019	27.00	27.01	25.73	26.79	50,200	-0.04(-0.15%)
Nov 21, 2019	28.17	28.60	25.96	26.83	111,063	-1.59(-5.59%)
Nov 20, 2019	28.25	29.75	27.86	28.42	123,390	+0.25(+0.89%)
Nov 19, 2019	28.85	29.31	27.84	28.17	92,551	-0.64(-2.22%)
Nov 18, 2019	29.15	29.75	27.79	28.81	80,348	+0.05(+0.17%)
Nov 15, 2019	28.49	30.27	28.10	28.76	216,500	+0.32(+1.13%)
Nov 14, 2019	26.00	28.79	25.53	28.44	117,487	+2.27(+8.67%)
Nov 13, 2019	26.44	27.81	24.34	26.17	205,855	+0.08(+0.31%)
Nov 12, 2019	24.00	26.15	23.25	26.09	442,688	+4.28(+19.62%)
Nov 11, 2019	21.57	22.61	21.34	21.81	115,563	-0.27(-1.22%)
Nov 08, 2019	21.15	22.18	20.98	22.08	74,100	+0.78(+3.66%)
Nov 07, 2019	21.65	21.97	21.11	21.30	127,198	-0.54(-2.47%)
Nov 06, 2019	21.92	22.15	21.39	21.84	51,932	-0.09(-0.41%)
Nov 05, 2019	21.91	22.29	21.00	21.93	62,555	-0.32(-1.44%)
Nov 04, 2019	22.80	22.89	21.51	22.25	60,216	-0.52(-2.28%)

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.