Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.01	20.25	19.39	19.99	243,040	+0.13(+0.65%)
Nov 29, 2023	19.61	20.35	19.61	19.86	296,933	+0.38(+1.95%)
Nov 28, 2023	19.61	19.71	19.04	19.48	176,791	-0.30(-1.52%)
Nov 27, 2023	19.73	19.95	19.62	19.78	138,264	-0.10(-0.50%)
Nov 24, 2023	19.69	20.26	19.69	19.88	52,546	+0.03(+0.15%)
Nov 22, 2023	19.66	19.91	19.01	19.85	151,869	+0.47(+2.43%)
Nov 21, 2023	19.86	20.11	19.35	19.38	174,638	-0.68(-3.39%)
Nov 20, 2023	19.50	20.15	19.50	20.06	243,863	+0.42(+2.14%)
Nov 17, 2023	19.50	20.00	19.23	19.64	230,493	+0.39(+2.03%)
Nov 16, 2023	19.11	19.36	18.73	19.25	165,553	+0.03(+0.16%)
Nov 15, 2023	19.16	19.62	19.05	19.22	248,337	+0.08(+0.42%)
Nov 14, 2023	17.80	19.70	17.80	19.14	393,593	+1.42(+8.01%)
Nov 13, 2023	17.00	17.73	16.51	17.72	145,292	+0.54(+3.14%)
Nov 10, 2023	17.15	17.22	16.20	17.18	242,476	+0.05(+0.29%)
Nov 09, 2023	18.09	18.46	17.05	17.13	257,478	-0.83(-4.62%)
Nov 08, 2023	17.99	18.01	17.22	17.96	225,082	-0.04(-0.22%)
Nov 07, 2023	18.00	18.39	17.51	18.00	273,070	-0.06(-0.33%)
Nov 06, 2023	18.15	18.20	17.84	18.06	396,164	+0.08(+0.44%)
Nov 03, 2023	18.00	19.36	17.64	17.98	731,294	+1.33(+7.99%)
Nov 02, 2023	16.14	17.08	16.14	16.65	357,150	+0.95(+6.05%)
Nov 01, 2023	15.48	15.85	15.28	15.70	479,646	+0.08(+0.51%)
Oct 31, 2023	14.22	16.08	14.22	15.62	497,273	+1.39(+9.77%)
Oct 30, 2023	13.24	14.30	12.95	14.23	391,505	+1.17(+8.96%)
Oct 27, 2023	13.02	13.17	12.66	13.06	337,540	-0.02(-0.15%)
Oct 26, 2023	12.70	13.22	12.35	13.08	224,110	+0.42(+3.32%)
Oct 25, 2023	13.13	13.16	12.23	12.66	292,692	-0.56(-4.24%)
Oct 24, 2023	12.86	13.25	12.78	13.22	191,712	+0.42(+3.28%)
Oct 23, 2023	12.80	13.04	12.77	12.80	553,077	+0.00(+0.00%)
Oct 20, 2023	12.88	12.92	12.69	12.80	164,716	+0.00(+0.00%)
Oct 19, 2023	12.96	12.99	12.50	12.80	183,788	-0.22(-1.69%)
Oct 18, 2023	13.45	13.59	12.93	13.02	176,347	-0.55(-4.05%)
Oct 17, 2023	13.20	13.77	13.20	13.57	354,694	+0.22(+1.65%)
Oct 16, 2023	12.44	13.75	12.39	13.35	423,058	+0.97(+7.84%)
Oct 13, 2023	12.25	12.50	12.07	12.38	241,918	+0.19(+1.56%)
Oct 12, 2023	13.60	13.65	12.14	12.19	290,052	-1.43(-10.50%)
Oct 11, 2023	14.67	14.67	13.39	13.62	282,187	-1.06(-7.22%)
Oct 10, 2023	14.41	14.89	14.16	14.68	267,332	+0.32(+2.23%)
Oct 09, 2023	14.28	14.43	14.05	14.36	288,416	-0.09(-0.62%)
Oct 06, 2023	14.80	14.94	14.37	14.45	534,629	-0.41(-2.76%)
Oct 05, 2023	15.37	15.58	14.75	14.86	232,892	-0.55(-3.57%)
Oct 04, 2023	15.63	15.72	15.03	15.41	174,113	-0.24(-1.53%)
Oct 03, 2023	16.27	16.27	15.57	15.65	177,270	-0.78(-4.75%)
Oct 02, 2023	16.84	16.84	16.12	16.43	178,193	-0.46(-2.72%)
Sep 29, 2023	17.53	17.58	16.80	16.89	275,532	-0.50(-2.88%)
Sep 28, 2023	16.41	17.69	16.25	17.39	270,175	+1.00(+6.10%)
Sep 27, 2023	16.15	16.70	16.12	16.39	167,995	+0.32(+2.02%)
Sep 26, 2023	16.41	16.85	15.94	16.07	198,747	-0.45(-2.75%)
Sep 25, 2023	16.66	16.55	16.39	16.52	107,608	+0.00(+0.00%)
Sep 22, 2023	16.70	16.91	16.37	16.52	102,471	-0.14(-0.84%)
Sep 21, 2023	16.72	16.79	16.37	16.66	101,091	-0.28(-1.65%)
Sep 20, 2023	16.86	17.37	16.81	16.94	156,351	+0.17(+1.01%)
Sep 19, 2023	16.73	16.80	16.46	16.77	170,633	+0.08(+0.48%)
Sep 18, 2023	17.26	17.26	16.45	16.69	236,430	-0.61(-3.53%)
Sep 15, 2023	17.59	17.63	17.02	17.30	459,840	-0.30(-1.70%)
Sep 14, 2023	18.61	18.77	17.57	17.60	162,157	-0.91(-4.92%)
Sep 13, 2023	18.26	19.20	18.12	18.51	184,052	+0.26(+1.42%)
Sep 12, 2023	18.65	18.82	18.21	18.25	224,030	-0.51(-2.72%)
Sep 11, 2023	18.59	18.93	18.38	18.76	146,523	+0.42(+2.29%)
Sep 08, 2023	18.74	18.74	17.94	18.34	178,418	-0.45(-2.39%)
Sep 07, 2023	18.92	18.96	18.43	18.79	130,019	-0.29(-1.52%)
Sep 06, 2023	19.27	19.27	18.76	19.08	118,367	-0.04(-0.21%)
Sep 05, 2023	19.57	19.57	18.97	19.12	155,396	-0.54(-2.75%)

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.