Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.17	32.55	28.93	29.94	198,300	+0.02(+0.07%)
Feb 27, 2020	26.17	30.23	25.92	29.92	167,514	+3.10(+11.56%)
Feb 26, 2020	26.93	28.24	25.92	26.82	126,379	-0.36(-1.34%)
Feb 25, 2020	30.16	32.00	27.00	27.18	118,970	-2.82(-9.38%)
Feb 24, 2020	32.24	32.24	28.83	30.00	95,882	-2.41(-7.44%)
Feb 21, 2020	33.33	33.33	32.35	32.41	104,700	-0.93(-2.79%)
Feb 20, 2020	31.76	33.50	31.00	33.34	100,616	+1.47(+4.61%)
Feb 19, 2020	31.89	33.00	31.33	31.87	133,078	+0.02(+0.06%)
Feb 18, 2020	31.66	32.11	31.00	31.85	73,957	+0.05(+0.16%)
Feb 14, 2020	31.86	32.27	30.76	31.80	82,800	+0.07(+0.22%)
Feb 13, 2020	31.37	32.37	30.99	31.73	177,966	+0.26(+0.83%)
Feb 12, 2020	30.23	31.54	26.39	31.47	289,803	+1.22(+4.03%)
Feb 11, 2020	29.94	30.60	29.51	30.25	161,110	+0.31(+1.04%)
Feb 10, 2020	30.99	31.39	29.61	29.94	125,650	-1.04(-3.36%)
Feb 07, 2020	30.99	31.37	30.38	30.98	78,500	-0.07(-0.23%)
Feb 06, 2020	31.11	31.34	30.22	31.05	143,209	+0.13(+0.42%)
Feb 05, 2020	30.79	31.25	30.55	30.92	89,592	+0.12(+0.39%)
Feb 04, 2020	30.37	31.13	29.20	30.80	73,409	+0.54(+1.78%)
Feb 03, 2020	30.85	32.00	29.53	30.26	165,694	-0.58(-1.88%)
Jan 31, 2020	29.94	31.17	29.68	30.84	215,600	+0.80(+2.66%)
Jan 30, 2020	29.61	30.17	29.21	30.04	86,038	+0.22(+0.74%)
Jan 29, 2020	30.05	30.16	29.25	29.82	129,892	-0.16(-0.53%)
Jan 28, 2020	30.31	30.31	29.32	29.98	174,140	-0.02(-0.07%)
Jan 27, 2020	29.03	30.11	29.03	30.00	56,902	+0.11(+0.37%)
Jan 24, 2020	30.00	30.84	29.55	29.89	115,100	-1.03(-3.33%)
Jan 23, 2020	32.46	32.65	30.53	30.92	94,106	-1.20(-3.74%)
Jan 22, 2020	30.53	32.73	30.02	32.12	165,331	+1.25(+4.05%)
Jan 21, 2020	32.20	32.98	30.16	30.87	125,456	-1.52(-4.69%)
Jan 17, 2020	34.14	34.14	30.70	32.39	123,300	-1.79(-5.24%)
Jan 16, 2020	31.95	34.61	31.52	34.18	74,200	+2.21(+6.91%)
Jan 15, 2020	30.72	32.46	30.72	31.97	67,148	+1.27(+4.14%)
Jan 14, 2020	32.51	33.58	30.30	30.70	83,301	-2.51(-7.56%)
Jan 13, 2020	33.88	34.25	32.61	33.21	69,336	-0.40(-1.19%)
Jan 10, 2020	33.67	34.96	33.03	33.61	139,700	+0.29(+0.87%)
Jan 09, 2020	32.93	33.77	32.47	33.32	95,747	+0.31(+0.94%)
Jan 08, 2020	34.60	35.50	32.40	33.01	149,774	-1.36(-3.96%)
Jan 07, 2020	35.54	36.39	33.94	34.37	114,312	-1.16(-3.26%)
Jan 06, 2020	32.51	36.00	32.51	35.53	125,762	+2.51(+7.60%)
Jan 03, 2020	33.33	34.70	32.51	33.02	127,200	-0.80(-2.37%)
Jan 02, 2020	34.95	34.95	32.51	33.82	38,788	-0.55(-1.60%)
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%)

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.