Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.04	35.15	32.35	34.37	74,300	-0.67(-1.91%)
Dec 30, 2019	34.93	37.50	33.70	35.04	134,189	+1.05(+3.09%)
Dec 27, 2019	28.84	39.77	28.84	33.99	272,000	+5.40(+18.89%)
Dec 26, 2019	29.67	30.41	28.14	28.59	65,269	-0.85(-2.89%)
Dec 24, 2019	30.00	30.11	28.70	29.44	34,900	-0.56(-1.87%)
Dec 23, 2019	29.50	30.84	28.84	30.00	172,664	+0.68(+2.32%)
Dec 20, 2019	27.20	29.84	27.20	29.32	349,400	+2.31(+8.55%)
Dec 19, 2019	27.23	27.62	26.74	27.01	53,737	-0.22(-0.81%)
Dec 18, 2019	25.72	27.94	24.85	27.23	67,337	+1.48(+5.75%)
Dec 17, 2019	27.63	28.41	24.81	25.75	131,454	-1.87(-6.77%)
Dec 16, 2019	29.50	29.52	27.50	27.62	112,256	-1.88(-6.37%)
Dec 13, 2019	26.86	29.77	26.45	29.50	92,400	+2.56(+9.50%)
Dec 12, 2019	29.41	29.65	25.80	26.94	127,779	-2.41(-8.21%)
Dec 11, 2019	29.45	29.57	29.08	29.35	61,092	+0.01(+0.03%)
Dec 10, 2019	28.80	29.50	28.17	29.34	88,169	+0.68(+2.37%)
Dec 09, 2019	30.41	30.60	28.57	28.66	91,820	-1.66(-5.47%)
Dec 06, 2019	29.50	31.16	29.30	30.32	111,800	+0.89(+3.02%)
Dec 05, 2019	29.34	29.95	29.23	29.43	114,367	+0.34(+1.17%)
Dec 04, 2019	28.86	29.22	28.54	29.09	67,706	+0.23(+0.80%)
Dec 03, 2019	26.79	29.16	25.73	28.86	107,979	+1.79(+6.61%)
Dec 02, 2019	26.95	27.52	26.23	27.07	52,160	+0.14(+0.52%)
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%)

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.