Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	23.77	23.77	22.22	22.77	90,900	-0.77(-3.27%)
Oct 31, 2019	21.88	23.98	21.32	23.54	64,177	+1.83(+8.43%)
Oct 30, 2019	20.23	22.49	19.66	21.71	181,503	+1.66(+8.28%)
Oct 29, 2019	17.88	21.56	17.70	20.05	199,494	+2.01(+11.14%)
Oct 28, 2019	18.12	18.91	17.35	18.04	108,960	-0.07(-0.39%)
Oct 25, 2019	16.86	18.50	16.56	18.11	156,400	+1.19(+7.03%)
Oct 24, 2019	15.85	17.11	15.26	16.92	266,633	+1.18(+7.50%)
Oct 23, 2019	16.62	16.95	15.35	15.74	214,822	-0.93(-5.58%)
Oct 22, 2019	19.60	19.60	16.09	16.67	154,923	-2.24(-11.85%)
Oct 21, 2019	19.02	19.50	18.53	18.91	101,702	+0.17(+0.91%)
Oct 18, 2019	19.60	20.38	18.26	18.74	102,300	-1.13(-5.69%)
Oct 17, 2019	19.95	20.37	19.54	19.87	65,199	+0.12(+0.58%)
Oct 16, 2019	19.17	19.92	18.23	19.75	91,120	+0.40(+2.09%)
Oct 15, 2019	20.01	20.07	18.92	19.35	69,692	-0.56(-2.81%)
Oct 14, 2019	19.71	20.20	18.90	19.91	74,986	+0.24(+1.22%)
Oct 11, 2019	20.05	20.08	19.48	19.67	100,800	-0.21(-1.06%)
Oct 10, 2019	19.30	20.11	19.11	19.88	97,079	+0.85(+4.47%)
Oct 09, 2019	18.62	19.61	18.28	19.03	75,285	+0.41(+2.20%)
Oct 08, 2019	18.48	18.84	17.79	18.62	49,349	-0.02(-0.11%)
Oct 07, 2019	19.07	19.95	18.24	18.64	41,659	-0.36(-1.89%)
Oct 04, 2019	18.57	20.00	18.30	19.00	116,500	+0.51(+2.76%)
Oct 03, 2019	18.26	18.59	17.68	18.49	63,745	+0.15(+0.82%)
Oct 02, 2019	17.63	18.71	16.78	18.34	97,285	+0.59(+3.32%)
Oct 01, 2019	18.13	18.25	17.47	17.75	161,971	-0.34(-1.88%)
Sep 30, 2019	18.51	18.51	17.10	18.09	151,833	-0.36(-1.95%)
Sep 27, 2019	19.87	20.09	17.93	18.45	179,300	-1.47(-7.38%)
Sep 26, 2019	19.54	20.11	19.00	19.92	113,142	+0.31(+1.58%)
Sep 25, 2019	20.17	21.37	18.29	19.61	177,160	-0.64(-3.16%)
Sep 24, 2019	23.45	23.45	19.95	20.25	177,723	-3.11(-13.31%)
Sep 23, 2019	22.72	23.97	22.21	23.36	83,442	+0.36(+1.57%)
Sep 20, 2019	22.96	24.16	22.60	23.00	695,500	+0.06(+0.26%)
Sep 19, 2019	22.64	23.89	21.75	22.94	178,993	+0.45(+2.00%)
Sep 18, 2019	22.31	23.04	21.49	22.49	77,298	+0.32(+1.44%)
Sep 17, 2019	21.35	22.80	20.26	22.17	170,063	+0.81(+3.79%)
Sep 16, 2019	21.78	22.03	21.16	21.36	164,203	-0.67(-3.04%)
Sep 13, 2019	22.06	22.38	21.71	22.03	50,000	-0.14(-0.63%)
Sep 12, 2019	21.77	22.59	21.03	22.17	48,649	+0.49(+2.26%)
Sep 11, 2019	22.03	22.64	21.38	21.68	104,164	-0.35(-1.59%)
Sep 10, 2019	22.14	23.94	20.98	22.03	83,417	-0.47(-2.09%)
Sep 09, 2019	25.39	25.39	22.21	22.50	82,008	-2.91(-11.45%)
Sep 06, 2019	25.95	26.11	24.52	25.41	51,700	-0.44(-1.70%)
Sep 05, 2019	25.94	26.59	25.39	25.85	133,173	-0.13(-0.50%)
Sep 04, 2019	27.99	28.10	25.65	25.98	217,984	-1.93(-6.92%)

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.