Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.23	26.47	23.10	25.52	359,885	+2.09(+8.92%)
Oct 28, 2022	22.04	23.52	21.25	23.43	189,299	+1.44(+6.55%)
Oct 27, 2022	22.29	22.39	21.79	21.99	251,521	-0.24(-1.08%)
Oct 26, 2022	21.98	22.76	20.74	22.23	217,600	+0.35(+1.60%)
Oct 25, 2022	20.71	22.34	19.87	21.88	278,952	+1.54(+7.57%)
Oct 24, 2022	21.83	21.83	20.18	20.34	150,157	-1.15(-5.35%)
Oct 21, 2022	21.93	21.93	19.95	21.49	207,039	-0.28(-1.29%)
Oct 20, 2022	21.86	22.89	21.38	21.77	99,929	-0.14(-0.64%)
Oct 19, 2022	23.12	23.74	20.99	21.91	306,376	-1.60(-6.81%)
Oct 18, 2022	23.77	25.00	23.14	23.51	177,986	+0.16(+0.69%)
Oct 17, 2022	23.03	23.97	22.61	23.35	306,255	+1.33(+6.04%)
Oct 14, 2022	24.61	25.15	21.94	22.02	215,227	-2.30(-9.46%)
Oct 13, 2022	23.26	24.64	22.64	24.32	283,700	-0.29(-1.18%)
Oct 12, 2022	24.12	24.86	22.73	24.61	153,656	+0.51(+2.12%)
Oct 11, 2022	24.04	24.47	22.53	24.10	151,132	+0.01(+0.04%)
Oct 10, 2022	26.33	26.75	23.96	24.09	135,571	-2.53(-9.50%)
Oct 07, 2022	26.88	27.10	26.00	26.62	221,387	-0.92(-3.34%)
Oct 06, 2022	28.96	29.94	26.96	27.54	225,017	-1.62(-5.56%)
Oct 05, 2022	29.34	29.49	27.97	29.16	222,489	-0.84(-2.80%)
Oct 04, 2022	28.54	30.08	28.41	30.00	235,121	+2.23(+8.03%)
Oct 03, 2022	26.56	27.87	25.76	27.77	256,460	+1.69(+6.48%)
Sep 30, 2022	25.35	27.30	24.69	26.08	236,823	+0.66(+2.60%)
Sep 29, 2022	25.42	26.06	25.00	25.42	127,025	-0.67(-2.57%)
Sep 28, 2022	24.29	26.32	24.03	26.09	249,103	+2.31(+9.71%)
Sep 27, 2022	24.14	24.57	23.51	23.78	110,595	+0.01(+0.04%)
Sep 26, 2022	24.54	25.03	23.28	23.77	115,095	-0.88(-3.57%)
Sep 23, 2022	24.60	25.09	24.30	24.65	140,062	-0.35(-1.40%)
Sep 22, 2022	25.90	26.19	24.55	25.00	131,837	-1.54(-5.80%)
Sep 21, 2022	27.93	28.60	26.48	26.54	180,019	+0.03(+0.11%)
Sep 20, 2022	25.42	26.93	24.86	26.51	207,121	+0.70(+2.71%)
Sep 19, 2022	26.69	27.24	25.36	25.81	225,853	-1.34(-4.94%)
Sep 16, 2022	27.78	27.80	26.54	27.15	168,787	-1.27(-4.47%)
Sep 15, 2022	28.06	29.01	27.66	28.42	126,996	+0.07(+0.25%)
Sep 14, 2022	28.32	28.38	27.67	28.35	74,127	+0.11(+0.39%)
Sep 13, 2022	29.12	29.12	26.71	28.24	156,490	-1.50(-5.04%)
Sep 12, 2022	29.56	30.00	28.82	29.74	126,572	+0.41(+1.40%)
Sep 09, 2022	28.94	29.43	28.65	29.33	97,880	+0.97(+3.42%)
Sep 08, 2022	26.43	28.38	26.43	28.36	229,419	+1.66(+6.22%)
Sep 07, 2022	26.16	27.09	26.16	26.70	284,600	+0.30(+1.14%)
Sep 06, 2022	28.13	28.13	26.33	26.40	179,534	-1.59(-5.68%)
Sep 02, 2022	28.90	28.90	27.86	27.99	164,317	-0.43(-1.51%)
Sep 01, 2022	28.57	28.57	27.44	28.42	142,203	-0.58(-2.00%)
Aug 31, 2022	29.66	29.98	28.76	29.00	159,899	-0.37(-1.26%)
Aug 30, 2022	29.94	30.26	29.07	29.37	149,743	-0.23(-0.78%)
Aug 29, 2022	30.24	30.40	29.07	29.60	249,058	-1.34(-4.33%)
Aug 26, 2022	32.51	32.93	29.88	30.94	218,817	-1.72(-5.27%)
Aug 25, 2022	32.45	32.71	31.52	32.66	94,024	+0.57(+1.78%)
Aug 24, 2022	30.95	32.41	30.95	32.09	102,960	+1.10(+3.55%)
Aug 23, 2022	31.14	31.96	30.74	30.99	108,790	-0.21(-0.67%)
Aug 22, 2022	31.09	31.46	30.23	31.20	101,157	-0.68(-2.13%)
Aug 19, 2022	31.94	32.67	31.00	31.88	190,332	-0.51(-1.57%)
Aug 18, 2022	32.41	32.51	31.25	32.39	145,668	-0.17(-0.52%)
Aug 17, 2022	31.15	32.68	30.64	32.56	169,616	+0.43(+1.34%)
Aug 16, 2022	33.24	33.37	30.07	32.13	180,506	-1.36(-4.06%)
Aug 15, 2022	33.71	34.06	32.97	33.49	224,516	-0.45(-1.33%)
Aug 12, 2022	34.21	34.33	32.74	33.94	210,539	-0.27(-0.79%)
Aug 11, 2022	34.71	36.09	33.83	34.21	417,871	-0.11(-0.32%)
Aug 10, 2022	31.87	34.54	30.87	34.32	362,010	+3.68(+12.01%)
Aug 09, 2022	32.50	35.79	30.24	30.64	518,188	+2.16(+7.58%)
Aug 08, 2022	30.78	31.18	28.01	28.48	599,411	-2.08(-6.81%)
Aug 05, 2022	30.28	30.96	29.60	30.56	188,470	-0.50(-1.61%)
Aug 04, 2022	29.73	31.31	29.67	31.06	159,882	+1.33(+4.47%)
Aug 03, 2022	29.60	30.03	29.15	29.73	177,557	+0.54(+1.85%)
Aug 02, 2022	26.88	29.64	26.69	29.19	181,572	+1.98(+7.28%)

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.