Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.72	46.84	43.45	44.86	145,472	+0.86(+1.95%)
Mar 30, 2022	44.99	46.52	43.65	44.00	173,464	-1.82(-3.97%)
Mar 29, 2022	43.32	46.29	43.32	45.82	238,931	+3.36(+7.91%)
Mar 28, 2022	42.42	43.47	41.09	42.46	120,601	+0.09(+0.21%)
Mar 25, 2022	44.33	44.33	41.59	42.37	120,752	-1.80(-4.08%)
Mar 24, 2022	43.92	45.70	41.58	44.17	125,739	+0.55(+1.26%)
Mar 23, 2022	45.21	45.80	43.36	43.62	101,685	-2.30(-5.01%)
Mar 22, 2022	43.12	46.20	43.00	45.92	67,110	+2.27(+5.20%)
Mar 21, 2022	44.85	44.87	42.93	43.65	84,262	-1.47(-3.26%)
Mar 18, 2022	43.39	46.50	42.97	45.12	203,498	+1.25(+2.85%)
Mar 17, 2022	41.02	44.38	40.86	43.87	142,859	+2.48(+5.99%)
Mar 16, 2022	37.40	41.63	37.38	41.39	140,499	+4.93(+13.52%)
Mar 15, 2022	37.55	37.84	36.00	36.46	155,363	-0.56(-1.51%)
Mar 14, 2022	39.79	40.09	36.94	37.02	313,648	-2.93(-7.33%)
Mar 11, 2022	43.94	44.23	39.82	39.95	123,226	-3.17(-7.35%)
Mar 10, 2022	42.30	43.48	41.58	43.12	108,421	-0.19(-0.44%)
Mar 09, 2022	42.95	44.76	42.67	43.31	168,183	+1.50(+3.59%)
Mar 08, 2022	41.03	43.16	40.13	41.81	143,016	+0.51(+1.23%)
Mar 07, 2022	42.12	43.34	41.01	41.30	137,636	-0.96(-2.27%)
Mar 04, 2022	44.58	44.66	41.87	42.26	130,439	-2.87(-6.36%)
Mar 03, 2022	46.38	46.49	43.78	45.13	207,093	-0.93(-2.02%)
Mar 02, 2022	46.68	47.31	45.20	46.06	156,276	-0.64(-1.37%)
Mar 01, 2022	42.66	48.40	42.66	46.70	298,965	+3.41(+7.88%)
Feb 28, 2022	44.27	45.31	42.52	43.29	339,731	-1.40(-3.13%)
Feb 25, 2022	43.41	44.84	43.07	44.69	171,911	+1.38(+3.19%)
Feb 24, 2022	37.26	43.35	37.14	43.31	255,259	+4.40(+11.31%)
Feb 23, 2022	39.92	40.31	38.77	38.91	273,279	-0.31(-0.79%)
Feb 22, 2022	39.18	39.94	38.31	39.22	187,661	-0.56(-1.41%)
Feb 18, 2022				39.78	0	-0.19(-0.48%)
Feb 17, 2022	42.50	43.03	39.45	39.97	151,958	-3.19(-7.39%)
Feb 16, 2022	42.64	43.43	41.43	43.16	240,729	+0.16(+0.37%)
Feb 15, 2022	44.55	45.39	42.63	43.00	275,225	-0.69(-1.58%)
Feb 14, 2022	43.28	45.14	42.62	43.69	139,685	+0.23(+0.53%)
Feb 11, 2022	44.84	45.40	42.85	43.46	122,482	-1.11(-2.49%)
Feb 10, 2022	45.43	47.20	43.98	44.57	176,569	-2.41(-5.13%)
Feb 09, 2022	45.83	47.17	45.81	46.98	220,212	+1.75(+3.87%)
Feb 08, 2022	43.58	45.34	42.84	45.23	207,588	+1.12(+2.54%)
Feb 07, 2022	42.85	45.82	42.08	44.11	352,432	+1.18(+2.75%)
Feb 04, 2022	41.68	43.50	41.16	42.93	285,592	+1.23(+2.95%)
Feb 03, 2022	40.11	42.26		41.70	262,831	+0.24(+0.58%)
Feb 02, 2022	42.89	42.89	40.22	41.46	185,371	-0.99(-2.33%)
Feb 01, 2022	43.09	44.45	40.90	42.45	174,769	-0.80(-1.85%)
Jan 31, 2022	37.84	43.47		43.25	422,308	+4.84(+12.60%)
Jan 28, 2022	35.35	38.42	34.58	38.41	290,318	+2.85(+8.01%)
Jan 27, 2022	36.70	38.35	35.13	35.56	393,942	-0.71(-1.96%)
Jan 26, 2022	36.02	38.70	34.91	36.27	490,118	+1.30(+3.72%)
Jan 25, 2022	35.31	36.49	34.11	34.97	307,005	-0.47(-1.33%)
Jan 24, 2022	32.55	35.76	31.46	35.44	361,229	+1.84(+5.48%)
Jan 21, 2022	33.32	35.11	33.01	33.60	293,420	-0.28(-0.83%)
Jan 20, 2022	33.85	36.05	33.72	33.88	295,623	+0.71(+2.14%)
Jan 19, 2022	33.99	35.34	32.96	33.17	246,407	-0.49(-1.46%)
Jan 18, 2022	35.73	36.18	33.35	33.66	261,209	-3.03(-8.26%)
Jan 14, 2022				36.69	0	-0.27(-0.73%)
Jan 13, 2022	38.76	38.76	36.17	36.96	135,868	-1.68(-4.35%)
Jan 12, 2022	40.37	40.99	38.47	38.64	182,620	-1.68(-4.17%)
Jan 11, 2022	40.23	40.62	38.20	40.32	290,418	+0.09(+0.22%)
Jan 10, 2022	39.43	40.25	37.36	40.23	195,595	+1.14(+2.92%)
Jan 07, 2022	39.48	40.86	38.99	39.09	163,838	-0.54(-1.36%)
Jan 06, 2022	40.81	41.67	38.21	39.63	216,188	-0.81(-2.00%)
Jan 05, 2022	42.51	44.30	40.26	40.44	223,068	-3.56(-8.09%)
Jan 04, 2022	45.67	45.69	42.59	44.00	310,659	-1.63(-3.57%)

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.