Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	63.55	64.89	61.76	62.35	132,073	-1.54(-2.41%)
Oct 28, 2021	60.87	64.49	60.83	63.89	135,742	+3.15(+5.19%)
Oct 27, 2021	61.47	62.19	60.24	60.74	222,433	-0.87(-1.41%)
Oct 26, 2021	63.30		61.46	61.61	88,035	-1.49(-2.36%)
Oct 25, 2021	62.98	64.94	62.71	63.10	130,055	+0.37(+0.59%)
Oct 22, 2021	63.12	63.44	62.20	62.73	90,407	-0.18(-0.29%)
Oct 21, 2021	64.95	65.11	61.57	62.91	191,475	-2.07(-3.19%)
Oct 20, 2021	67.50	67.75	64.63	64.98	133,495	-2.60(-3.85%)
Oct 19, 2021	64.02	68.65	62.70	67.58	248,175	+4.91(+7.83%)
Oct 18, 2021	63.50	64.54	61.23	62.67	151,023	-0.91(-1.43%)
Oct 15, 2021	66.05	66.15	63.31	63.58	143,489	-1.52(-2.33%)
Oct 14, 2021	64.26	66.49	64.23	65.10	193,252	+1.90(+3.01%)
Oct 13, 2021	63.76	64.36	62.76	63.20	124,095	+0.21(+0.33%)
Oct 12, 2021	61.76	64.70	61.76	62.99	98,822	+2.02(+3.31%)
Oct 11, 2021	61.24	62.92	60.28	60.97	111,971	-0.33(-0.54%)
Oct 08, 2021	65.53	65.53	60.41	61.30	124,656	-3.76(-5.78%)
Oct 07, 2021	64.51	66.03	64.05	65.06	145,743	+1.02(+1.59%)
Oct 06, 2021	62.11	64.94	62.11	64.04	140,267	+1.01(+1.60%)
Oct 05, 2021	61.10	63.18	59.65	63.03	134,505	+2.59(+4.29%)
Oct 04, 2021	64.99	64.99	59.49	60.44	174,637	-4.90(-7.50%)
Oct 01, 2021	66.37	66.37	61.80	65.34	233,571	-1.16(-1.74%)
Sep 30, 2021	65.05	67.11	64.51	66.50	365,400	+1.67(+2.58%)
Sep 29, 2021	66.86	67.72	64.14	64.83	176,554	-1.05(-1.59%)
Sep 28, 2021	70.23	70.23	65.63	65.88	187,294	-5.24(-7.37%)
Sep 27, 2021	72.03	72.03	70.13	71.12	118,954	-1.32(-1.82%)
Sep 24, 2021	74.41	74.64	71.58	72.44	114,730	-2.51(-3.35%)
Sep 23, 2021	75.89	76.02	74.35	74.95	116,273	-0.26(-0.35%)
Sep 22, 2021	74.74	75.61	73.44	75.21	175,568	+1.29(+1.75%)
Sep 21, 2021	74.20	76.00	73.60	73.92	165,699	+0.20(+0.27%)
Sep 20, 2021	74.99	76.90	72.65	73.72	169,319	-3.60(-4.66%)
Sep 17, 2021	77.12	78.47	75.01	77.32	382,325	+1.11(+1.46%)
Sep 16, 2021	74.21	76.40	73.67	76.21	118,660	+1.49(+1.99%)
Sep 15, 2021	73.30	75.14	72.08	74.72	123,979	+1.45(+1.98%)
Sep 14, 2021	73.89	76.86	72.95	73.27	136,174	+0.09(+0.12%)
Sep 13, 2021	74.86	75.06	70.15	73.18	140,817	-1.30(-1.75%)
Sep 10, 2021	76.63	76.98	74.24	74.48	159,435	-1.35(-1.78%)
Sep 09, 2021	76.75	78.05	75.74	75.83	155,197	-0.69(-0.90%)
Sep 08, 2021	76.33	77.64	75.25	76.52	98,910	-0.27(-0.35%)
Sep 07, 2021	76.91	78.58	76.08	76.79	127,326	+0.00(+0.00%)
Sep 03, 2021	77.53	77.53	76.26	76.79	114,611	-0.81(-1.04%)
Sep 02, 2021	76.19	77.75	74.65	77.60	242,825	+2.12(+2.81%)
Sep 01, 2021	77.11	77.11	75.03	75.48	153,811	-1.25(-1.63%)
Aug 31, 2021	74.73	76.99	73.49	76.73	189,834	+2.18(+2.92%)
Aug 30, 2021	74.83	76.91	73.55	74.55	237,796	+0.26(+0.35%)
Aug 27, 2021	73.00	75.12	72.83	74.29	162,003	+1.75(+2.41%)
Aug 26, 2021	71.71	73.25	71.31	72.54	113,103	-0.08(-0.11%)
Aug 25, 2021	73.20	73.69	71.64	72.62	108,458	-0.72(-0.98%)
Aug 24, 2021	71.07	74.31	70.31	73.34	159,107	+2.51(+3.54%)
Aug 23, 2021	66.95	71.04	66.80	70.83	172,995	+4.62(+6.98%)
Aug 20, 2021	61.62	66.36	61.59	66.21	149,228	+4.25(+6.86%)
Aug 19, 2021	60.89	63.02	60.83	61.96	114,075	+0.62(+1.01%)
Aug 18, 2021	59.85	62.01	58.73	61.34	159,225	+1.21(+2.01%)
Aug 17, 2021	60.99	60.99	57.64	60.13	183,179	-0.89(-1.46%)
Aug 16, 2021	63.97	63.97	60.02	61.02	165,327	-3.42(-5.31%)
Aug 13, 2021	67.09	67.09	64.20	64.44	78,641	-2.21(-3.32%)
Aug 12, 2021	63.13	67.43	62.36	66.65	154,109	+3.36(+5.31%)
Aug 11, 2021	68.52	68.94	62.12	63.29	273,576	-5.04(-7.38%)
Aug 10, 2021	71.54	78.27	67.72	68.33	271,125	-3.52(-4.90%)
Aug 09, 2021	73.73	73.73	70.47	71.85	112,581	+0.03(+0.04%)
Aug 06, 2021	73.19	74.00	70.38	71.82	111,904	-2.10(-2.84%)
Aug 05, 2021	69.25	74.95	68.69	73.92	194,701	+4.73(+6.84%)
Aug 04, 2021	69.56	71.92	68.66	69.19	100,061	-1.18(-1.68%)
Aug 03, 2021	69.78	70.65	68.02	70.37	120,271	+0.60(+0.86%)

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.