Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.98	47.92	44.26	47.56	257,358	+3.09(+6.95%)
Nov 27, 2020	44.04	45.12	43.50	44.47	117,500	+0.87(+2.00%)
Nov 25, 2020	44.75	45.79	43.37	43.60	135,500	-1.32(-2.94%)
Nov 24, 2020	47.15	47.15	44.77	44.92	142,256	-2.23(-4.73%)
Nov 23, 2020	47.88	48.82	46.56	47.15	106,351	-0.93(-1.93%)
Nov 20, 2020	45.83	49.63	45.64	48.08	151,400	+1.83(+3.96%)
Nov 19, 2020	46.10	47.19	45.15	46.25	127,823	+0.04(+0.09%)
Nov 18, 2020	48.11	48.88	45.84	46.21	136,318	-1.91(-3.97%)
Nov 17, 2020	51.11	51.16	47.81	48.12	257,111	-2.13(-4.24%)
Nov 16, 2020	51.00	51.49	50.08	50.25	153,521	-0.11(-0.22%)
Nov 13, 2020	52.01	52.25	49.84	50.36	167,100	-1.43(-2.76%)
Nov 12, 2020	52.08	53.10	49.52	51.79	280,631	-0.29(-0.56%)
Nov 11, 2020	50.33	52.52	50.33	52.08	217,619	+2.07(+4.14%)
Nov 10, 2020	48.35	51.44	44.47	50.01	292,846	+2.23(+4.67%)
Nov 09, 2020	50.42	51.64	47.78	47.78	238,572	-3.92(-7.58%)
Nov 06, 2020	52.02	53.37	50.28	51.70	173,300	-0.61(-1.17%)
Nov 05, 2020	51.92	53.04	50.53	52.31	210,975	+1.88(+3.73%)
Nov 04, 2020	49.47	51.15	48.56	50.43	152,739	+2.43(+5.06%)
Nov 03, 2020	46.91	48.26	43.79	48.00	107,234	+1.23(+2.63%)
Nov 02, 2020	47.17	48.18	45.37	46.77	141,906	+0.34(+0.73%)
Oct 30, 2020	47.09	47.16	45.50	46.43	154,900	-0.68(-1.44%)
Oct 29, 2020	49.27	49.27	47.05	47.11	62,117	-2.21(-4.48%)
Oct 28, 2020	50.69	50.81	48.88	49.32	103,038	-1.92(-3.75%)
Oct 27, 2020	51.00	51.72	50.67	51.24	114,718	+0.26(+0.51%)
Oct 26, 2020	51.29	52.59	50.26	50.98	67,445	-0.86(-1.66%)
Oct 23, 2020	51.38	52.36	50.83	51.84	99,400	+0.50(+0.97%)
Oct 22, 2020	48.85	51.75	48.11	51.34	180,297	+2.64(+5.42%)
Oct 21, 2020	50.00	50.00	47.01	48.70	142,017	-0.48(-0.98%)
Oct 20, 2020	49.68	50.60	49.05	49.18	112,686	-0.53(-1.07%)
Oct 19, 2020	50.10	50.34	49.44	49.71	83,992	-0.26(-0.52%)
Oct 16, 2020	51.00	51.81	49.75	49.97	122,800	-0.82(-1.61%)
Oct 15, 2020	52.04	53.09	50.58	50.79	118,190	-2.00(-3.79%)
Oct 14, 2020	55.15	55.23	52.61	52.79	177,017	-2.06(-3.76%)
Oct 13, 2020	55.20	55.27	54.05	54.85	241,581	+0.00(+0.00%)
Oct 12, 2020	55.31	55.31	54.41	54.85	141,315	-0.01(-0.02%)
Oct 09, 2020	54.24	55.05	53.94	54.86	184,100	+0.99(+1.84%)
Oct 08, 2020	54.50	54.69	53.30	53.87	434,870	-0.08(-0.15%)
Oct 07, 2020	53.99	54.32	53.53	53.95	165,795	+0.73(+1.37%)
Oct 06, 2020	53.00	53.60	52.47	53.22	180,079	+0.03(+0.06%)
Oct 05, 2020	51.64	53.41	51.47	53.19	155,642	+1.76(+3.42%)
Oct 02, 2020	51.45	52.85	51.07	51.43	147,800	-0.17(-0.33%)
Oct 01, 2020	51.75	52.25	50.77	51.60	132,159	+0.15(+0.29%)
Sep 30, 2020	50.41	52.25	50.40	51.45	239,234	+0.92(+1.82%)
Sep 29, 2020	50.12	51.23	49.80	50.53	227,854	+0.53(+1.06%)
Sep 28, 2020	50.80	50.80	49.68	50.00	264,206	+0.38(+0.77%)
Sep 25, 2020	52.19	52.19	49.38	49.62	159,700	-0.13(-0.26%)
Sep 24, 2020	49.64	51.00	49.19	49.75	166,122	-0.54(-1.07%)
Sep 23, 2020	51.50	52.41	50.04	50.29	130,038	-1.11(-2.16%)
Sep 22, 2020	52.40	52.40	50.61	51.40	162,232	-0.63(-1.21%)
Sep 21, 2020	49.65	52.32	48.56	52.03	160,312	+0.99(+1.94%)
Sep 18, 2020	49.21	51.44	48.66	51.04	667,700	+2.46(+5.06%)
Sep 17, 2020	47.50	49.06	47.20	48.58	87,241	+0.54(+1.12%)
Sep 16, 2020	47.29	49.47	46.11	48.04	168,524	-0.44(-0.91%)
Sep 15, 2020	50.00	50.28	48.08	48.48	143,533	-1.08(-2.18%)
Sep 14, 2020	49.41	50.65	49.28	49.56	155,585	+0.96(+1.98%)
Sep 11, 2020	49.69	50.25	48.08	48.60	126,900	-0.39(-0.80%)
Sep 10, 2020	50.71	50.80	48.23	48.99	262,170	-1.10(-2.20%)
Sep 09, 2020	49.30	52.32	48.75	50.09	263,566	+1.41(+2.90%)
Sep 08, 2020	48.07	49.30	45.52	48.68	342,731	+0.63(+1.31%)
Sep 04, 2020	46.50	49.00	43.79	48.05	477,400	+1.78(+3.85%)
Sep 03, 2020	46.20	46.45	45.12	46.27	250,427	+0.45(+0.98%)
Sep 02, 2020	46.01	46.15	44.76	45.82	131,820	-0.28(-0.61%)

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.