Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.60	44.85	42.62	42.87	126,256	-0.95(-2.17%)
Dec 30, 2021	41.43	44.67	41.18	43.82	188,854	+2.68(+6.51%)
Dec 29, 2021	40.75	41.26	39.63	41.14	126,508	-0.06(-0.15%)
Dec 28, 2021	41.81	42.49	41.04	41.20	92,449	-0.39(-0.94%)
Dec 27, 2021	42.09	42.57	41.12	41.59	178,082	-0.99(-2.33%)
Dec 23, 2021	42.27	42.85	41.55	42.58	120,004	+0.13(+0.31%)
Dec 22, 2021	42.56	43.61	41.83	42.45	153,979	-0.37(-0.86%)
Dec 21, 2021	41.50	43.11	40.85	42.82	181,705	+1.80(+4.39%)
Dec 20, 2021	40.81	42.37	40.21	41.02	257,567	-1.26(-2.98%)
Dec 17, 2021	39.35	42.62	37.99	42.28	376,777	+3.22(+8.24%)
Dec 16, 2021	42.09	42.20	38.67	39.06	293,254	-2.25(-5.45%)
Dec 15, 2021	39.67	41.53	38.01	41.31	205,373	+1.70(+4.29%)
Dec 14, 2021	39.61	40.64	38.95	39.61	148,572	-0.81(-2.00%)
Dec 13, 2021	40.00	41.29	39.57	40.42	207,924	-0.10(-0.25%)
Dec 10, 2021	42.64	42.67	40.13	40.52	147,215	-1.51(-3.59%)
Dec 09, 2021	45.23	45.35	41.71	42.03	188,490	-3.73(-8.15%)
Dec 08, 2021	43.97	46.92	42.30	45.76	257,514	+2.24(+5.15%)
Dec 07, 2021	40.81	44.50	40.80	43.52	307,579	+3.58(+8.96%)
Dec 06, 2021	41.47	42.72	39.40	39.94	312,911	-1.49(-3.60%)
Dec 03, 2021	42.20	42.58	40.23	41.43	645,257	-0.49(-1.17%)
Dec 02, 2021	39.46	42.06	39.46	41.92	627,468	+2.40(+6.07%)
Dec 01, 2021	42.30	42.79	39.34	39.52	295,509	-1.81(-4.38%)
Nov 30, 2021	40.79	42.01	40.70	41.33	368,018	-0.02(-0.05%)
Nov 29, 2021	44.16	44.93	40.90	41.35	222,336	-1.77(-4.10%)
Nov 26, 2021	43.91	45.34	42.50	43.12	114,494	-1.74(-3.88%)
Nov 24, 2021	44.00	45.39	43.32	44.86	347,197	+0.36(+0.81%)
Nov 23, 2021	44.97	45.33	42.78	44.50	284,366	-0.64(-1.42%)
Nov 22, 2021	47.55	47.55	43.80	45.14	408,951	-2.36(-4.97%)
Nov 19, 2021	49.08	50.24	47.28	47.50	400,539	-1.81(-3.67%)
Nov 18, 2021	52.40	49.49	48.21	49.31	307,538	-3.09(-5.90%)
Nov 17, 2021	54.09	54.09	52.05	52.40	192,510	-1.87(-3.45%)
Nov 16, 2021	52.50	54.62	52.00	54.27	191,574	+1.87(+3.57%)
Nov 15, 2021	51.59	53.25	51.03	52.40	252,457	+0.72(+1.39%)
Nov 12, 2021	53.34	53.79	51.30	51.68	143,363	-1.12(-2.12%)
Nov 11, 2021	53.80	54.42	52.13	52.80	232,841	-0.16(-0.30%)
Nov 10, 2021	54.74		52.82	52.96	262,694	-2.28(-4.13%)
Nov 09, 2021	61.52	61.52	54.50	55.24	423,732	-6.27(-10.19%)
Nov 08, 2021	60.00	62.45	59.97	61.51	223,933	+1.96(+3.29%)
Nov 05, 2021	60.74	60.74	57.94	59.55	269,656	-0.38(-0.63%)
Nov 04, 2021	62.22	62.82	59.55	59.93	182,024	-2.15(-3.46%)
Nov 03, 2021	62.44	63.59	61.42	62.08	120,771	-0.71(-1.13%)
Nov 02, 2021	65.27	65.72	61.83	62.79	132,760	-2.32(-3.56%)
Nov 01, 2021	63.01	65.50	63.11	65.11	218,435	+2.76(+4.43%)
Oct 29, 2021	63.55	64.89	61.76	62.35	132,073	-1.54(-2.41%)
Oct 28, 2021	60.87	64.49	60.83	63.89	135,742	+3.15(+5.19%)
Oct 27, 2021	61.47	62.19	60.24	60.74	222,433	-0.87(-1.41%)
Oct 26, 2021	63.30		61.46	61.61	88,035	-1.49(-2.36%)
Oct 25, 2021	62.98	64.94	62.71	63.10	130,055	+0.37(+0.59%)
Oct 22, 2021	63.12	63.44	62.20	62.73	90,407	-0.18(-0.29%)
Oct 21, 2021	64.95	65.11	61.57	62.91	191,475	-2.07(-3.19%)
Oct 20, 2021	67.50	67.75	64.63	64.98	133,495	-2.60(-3.85%)
Oct 19, 2021	64.02	68.65	62.70	67.58	248,175	+4.91(+7.83%)
Oct 18, 2021	63.50	64.54	61.23	62.67	151,023	-0.91(-1.43%)
Oct 15, 2021	66.05	66.15	63.31	63.58	143,489	-1.52(-2.33%)
Oct 14, 2021	64.26	66.49	64.23	65.10	193,252	+1.90(+3.01%)
Oct 13, 2021	63.76	64.36	62.76	63.20	124,095	+0.21(+0.33%)
Oct 12, 2021	61.76	64.70	61.76	62.99	98,822	+2.02(+3.31%)
Oct 11, 2021	61.24	62.92	60.28	60.97	111,971	-0.33(-0.54%)
Oct 08, 2021	65.53	65.53	60.41	61.30	124,656	-3.76(-5.78%)
Oct 07, 2021	64.51	66.03	64.05	65.06	145,743	+1.02(+1.59%)
Oct 06, 2021	62.11	64.94	62.11	64.04	140,267	+1.01(+1.60%)
Oct 05, 2021	61.10	63.18	59.65	63.03	134,505	+2.59(+4.29%)
Oct 04, 2021	64.99	64.99	59.49	60.44	174,637	-4.90(-7.50%)

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.