Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.41	23.21	22.27	22.72	190,581	+0.49(+2.20%)
Mar 30, 2023	22.70	22.70	22.04	22.23	88,526	-0.22(-0.98%)
Mar 29, 2023	22.55	22.85	21.98	22.45	150,544	+0.25(+1.13%)
Mar 28, 2023	22.42	22.51	22.08	22.20	82,779	-0.43(-1.90%)
Mar 27, 2023	22.90	22.90	22.50	22.63	85,176	+0.12(+0.53%)
Mar 24, 2023	21.81	22.75	21.12	22.51	113,927	+0.35(+1.58%)
Mar 23, 2023	21.79	22.64	21.61	22.16	135,290	+0.60(+2.78%)
Mar 22, 2023	22.38	22.87	21.55	21.56	113,998	-0.83(-3.71%)
Mar 21, 2023	21.82	22.63	21.61	22.39	130,894	+1.06(+4.97%)
Mar 20, 2023	21.59	21.59	20.87	21.33	122,141	-0.07(-0.33%)
Mar 17, 2023	22.23	22.30	21.00	21.40	195,536	-0.99(-4.42%)
Mar 16, 2023	22.22	22.93	22.08	22.39	111,299	-0.26(-1.15%)
Mar 15, 2023	21.06	22.83	20.86	22.65	170,371	+0.96(+4.43%)
Mar 14, 2023	20.83	21.76	20.63	21.69	211,219	+1.70(+8.50%)
Mar 13, 2023	19.15	20.55	18.79	19.99	333,385	+0.52(+2.67%)
Mar 10, 2023	21.25	22.04	19.40	19.47	290,197	-1.81(-8.51%)
Mar 09, 2023	21.62	22.15	21.15	21.28	196,954	-0.41(-1.89%)
Mar 08, 2023	22.63	22.63	21.57	21.69	155,603	-0.92(-4.07%)
Mar 07, 2023	24.16	24.16	22.06	22.61	192,573	-1.67(-6.88%)
Mar 06, 2023	24.73	25.12	24.24	24.28	180,391	-0.40(-1.62%)
Mar 03, 2023	23.91	24.83	23.85	24.68	296,281	+1.04(+4.40%)
Mar 02, 2023	22.50	23.74	22.41	23.64	164,079	+0.78(+3.41%)
Mar 01, 2023	25.10	25.63	21.73	22.86	446,474	-2.32(-9.21%)
Feb 28, 2023	24.66	25.99	24.59	25.18	159,889	+0.42(+1.70%)
Feb 27, 2023	24.64	24.91	23.70	24.76	231,975	+0.40(+1.64%)
Feb 24, 2023	23.05	24.44	23.00	24.36	146,409	+0.74(+3.13%)
Feb 23, 2023	23.89	24.02	23.16	23.62	132,093	+0.04(+0.17%)
Feb 22, 2023	23.70	23.91	23.24	23.58	124,859	-0.17(-0.72%)
Feb 21, 2023	25.42	25.42	23.63	23.75	174,175	-2.25(-8.65%)
Feb 17, 2023	26.05	26.28	25.44	26.00	91,469	+0.01(+0.04%)
Feb 16, 2023	26.31	26.90	25.95	25.99	119,367	-0.91(-3.38%)
Feb 15, 2023	25.92	27.17	25.89	26.90	96,734	+0.64(+2.44%)
Feb 14, 2023	25.82	26.76	25.46	26.26	77,817	+0.28(+1.08%)
Feb 13, 2023	26.71	26.83	25.79	25.98	103,978	-0.49(-1.85%)
Feb 10, 2023	26.07	26.55	25.67	26.47	124,681	+0.19(+0.72%)
Feb 09, 2023	27.01	27.90	26.02	26.28	86,661	-0.47(-1.76%)
Feb 08, 2023	26.53	28.00	26.39	26.75	132,268	-0.07(-0.26%)
Feb 07, 2023	27.00	27.10	25.95	26.82	115,130	+0.11(+0.41%)
Feb 06, 2023	28.20	28.62	26.37	26.71	133,376	-1.59(-5.62%)
Feb 03, 2023	27.92	28.59	27.65	28.30	126,451	-0.19(-0.67%)
Feb 02, 2023	27.69	29.59	27.69	28.49	176,703	+0.97(+3.52%)
Feb 01, 2023	27.38	27.91	26.32	27.52	224,927	+0.44(+1.62%)
Jan 31, 2023	26.15	27.18	26.15	27.08	144,807	+0.96(+3.68%)
Jan 30, 2023	25.72	26.24	25.04	26.12	175,007	+0.12(+0.46%)
Jan 27, 2023	25.38	26.35	25.38	26.00	89,818	+0.35(+1.36%)
Jan 26, 2023	26.72	27.41	25.38	25.65	72,827	-0.89(-3.35%)
Jan 25, 2023	25.88	26.63	25.38	26.54	63,280	-0.01(-0.04%)
Jan 24, 2023	26.77	27.18	26.37	26.55	55,871	-0.45(-1.67%)
Jan 23, 2023	26.56	27.57	25.92	27.00	188,559	+0.36(+1.35%)
Jan 20, 2023	26.61	27.55	26.33	26.64	102,841	+0.45(+1.72%)
Jan 19, 2023	26.78	27.07	25.70	26.19	115,627	-0.88(-3.25%)
Jan 18, 2023	27.47	28.10	26.77	27.07	86,243	+0.01(+0.04%)
Jan 17, 2023	27.05	27.66	26.51	27.06	105,942	-0.15(-0.55%)
Jan 13, 2023	25.85	27.37	25.69	27.21	132,997	+1.18(+4.53%)
Jan 12, 2023	25.69	26.14	24.65	26.03	122,485	+0.57(+2.24%)
Jan 11, 2023	24.89	26.30	24.81	25.46	183,195	+0.73(+2.95%)
Jan 10, 2023	23.28	25.07	23.28	24.73	127,431	+1.36(+5.82%)
Jan 09, 2023	23.16	23.48	22.60	23.37	216,952	+0.57(+2.50%)
Jan 06, 2023	22.96	23.66	22.06	22.80	136,124	-0.05(-0.22%)
Jan 05, 2023	24.23	24.23	22.34	22.85	165,512	-0.29(-1.25%)
Jan 04, 2023	23.21	23.89	22.87	23.14	148,710	+0.36(+1.58%)

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.