Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		67.15	67.15	67.15	283,129	-1.66(-2.41%)
Dec 30, 2020	67.88	70.19	67.58	68.81	283,129	+1.98(+2.96%)
Dec 29, 2020	74.18	74.86	64.07	66.83	700,980	-6.22(-8.51%)
Dec 28, 2020	72.11	74.64	71.32	73.05	380,340	+1.74(+2.44%)
Dec 24, 2020	72.61	73.62	69.26	71.31	207,600	-0.86(-1.19%)
Dec 23, 2020	75.87	77.22	70.78	72.17	282,013	-0.42(-0.58%)
Dec 22, 2020	74.87	78.39	71.79	72.59	454,695	+0.73(+1.02%)
Dec 21, 2020	62.29	72.31	60.42	71.86	399,144	+9.53(+15.29%)
Dec 18, 2020	63.92	65.63	61.45	62.33	543,000	-1.27(-2.00%)
Dec 17, 2020	67.43	70.50	62.34	63.60	650,784	-4.07(-6.01%)
Dec 16, 2020	59.20	69.74	59.18	67.67	2,588,469	+6.61(+10.83%)
Dec 15, 2020	61.35	62.76	58.17	61.06	392,589	-0.86(-1.39%)
Dec 14, 2020	60.26	65.00	60.26	61.92	412,570	+2.18(+3.65%)
Dec 11, 2020	60.02	62.54	57.80	59.74	476,100	+0.58(+0.98%)
Dec 10, 2020	57.51	59.46	56.79	59.16	443,063	+1.11(+1.91%)
Dec 09, 2020	57.00	58.52	55.55	58.05	413,691	+2.51(+4.52%)
Dec 08, 2020	56.04	57.06	54.31	55.54	392,274	+1.35(+2.49%)
Dec 07, 2020	53.00	56.04	51.70	54.19	353,709	+2.19(+4.21%)
Dec 04, 2020	51.31	52.02	51.16	52.00	256,400	+0.93(+1.82%)
Dec 03, 2020	50.63	52.05	50.17	51.07	220,989	+0.77(+1.53%)
Dec 02, 2020	50.00	51.18	48.86	50.30	211,032	+0.50(+1.00%)
Dec 01, 2020	48.82	50.83	47.80	49.80	278,988	+2.24(+4.71%)
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%)

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.