Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	67.84	70.65	67.00	69.85	103,447	+1.34(+1.96%)
Jul 29, 2021	68.68	70.31	66.15	68.51	69,676	-0.14(-0.20%)
Jul 28, 2021	64.12	69.50	63.45	68.65	144,147	+5.25(+8.28%)
Jul 27, 2021	66.01	66.11	62.11	63.40	240,315	-2.82(-4.26%)
Jul 26, 2021	68.95	68.95	66.14	66.22	106,722	-2.58(-3.75%)
Jul 23, 2021	68.68	69.23	66.62	68.80	120,241	+0.52(+0.76%)
Jul 22, 2021	68.50	69.34	66.77	68.28	69,332	-0.45(-0.65%)
Jul 21, 2021	67.15	69.15	65.72	68.73	150,403	+1.64(+2.44%)
Jul 20, 2021	65.32	67.14	64.73	67.09	302,324	+2.29(+3.53%)
Jul 19, 2021	63.95	65.40	63.75	64.80	189,015	-0.19(-0.29%)
Jul 16, 2021	66.00	66.15	63.54	64.99	195,169	+0.05(+0.08%)
Jul 15, 2021	66.80	67.54	63.47	64.94	194,250	-1.86(-2.78%)
Jul 14, 2021	71.72	71.72	66.13	66.80	136,987	-3.60(-5.11%)
Jul 13, 2021	71.41	71.84	69.25	70.40	108,960	-1.38(-1.92%)
Jul 12, 2021	72.02	74.83	70.87	71.78	170,290	-1.61(-2.19%)
Jul 09, 2021	71.32	74.30	70.01	73.39	137,304	+2.43(+3.42%)
Jul 08, 2021	67.07	71.17	66.42	70.96	153,745	+1.13(+1.62%)
Jul 07, 2021	72.52	72.52	68.80	69.83	153,582	-2.18(-3.03%)
Jul 06, 2021	71.16	72.49	69.71	72.01	151,044	+1.07(+1.51%)
Jul 02, 2021	71.67	72.45	69.65	70.94	151,967	-0.26(-0.37%)
Jul 01, 2021	73.42	74.06	69.94	71.20	167,022	-2.13(-2.90%)
Jun 30, 2021	74.76	75.52	72.73	73.33	396,502	-1.37(-1.83%)
Jun 29, 2021	77.14	78.92	73.81	74.70	258,751	-2.08(-2.71%)
Jun 28, 2021	74.92	77.33	74.22	76.78	422,932	+3.40(+4.63%)
Jun 25, 2021	75.00	75.18	71.86	73.38	957,342	-1.71(-2.28%)
Jun 24, 2021	75.15	76.60	74.15	75.09	274,370	+0.41(+0.55%)
Jun 23, 2021	75.60	76.58	74.36	74.68	238,712	-0.57(-0.76%)
Jun 22, 2021	74.96	75.45	73.68	75.25	138,432	+0.37(+0.49%)
Jun 21, 2021	73.60	75.39	72.01	74.88	231,976	+1.42(+1.93%)
Jun 18, 2021	76.05	76.05	72.22	73.46	453,557	-2.64(-3.47%)
Jun 17, 2021	71.97	76.50	71.80	76.10	327,474	+3.97(+5.50%)
Jun 16, 2021	72.42	73.33	70.07	72.13	188,114	-0.46(-0.63%)
Jun 15, 2021	71.52	73.13	70.71	72.59	218,567	+0.73(+1.02%)
Jun 14, 2021	72.61	74.80	71.35	71.86	217,985	-0.03(-0.04%)
Jun 11, 2021	71.02	73.88	70.08	71.89	163,492	+0.67(+0.94%)
Jun 10, 2021	71.37	72.12	67.98	71.22	230,920	+0.32(+0.45%)
Jun 09, 2021	73.77	74.41	70.27	70.90	249,849	-1.90(-2.61%)
Jun 08, 2021	67.72	73.32	66.73	72.80	399,114	+5.63(+8.38%)
Jun 07, 2021	62.71	68.11	62.52	67.17	260,091	+3.87(+6.11%)
Jun 04, 2021	59.82	63.42	59.52	63.30	197,620	+3.88(+6.53%)
Jun 03, 2021	58.21	60.36	56.59	59.42	257,309	+0.57(+0.97%)
Jun 02, 2021	59.79	60.12	58.48	58.85	191,479	-0.94(-1.57%)
Jun 01, 2021	60.50	60.50	58.24	59.79	231,532	-0.14(-0.23%)
May 28, 2021	59.57	61.78	58.96	59.93	186,214	+0.59(+0.99%)
May 27, 2021	59.07	59.60	57.28	59.34	265,530	+0.21(+0.36%)
May 26, 2021	62.38	62.38	58.19	59.13	238,803	-1.75(-2.87%)
May 25, 2021	59.09	60.99	58.88	60.88	224,880	+2.07(+3.52%)
May 24, 2021	58.31	59.85	58.00	58.81	147,274	+1.14(+1.98%)
May 21, 2021	59.23	59.59	57.62	57.67	187,819	-0.77(-1.32%)
May 20, 2021	59.11	61.00	57.17	58.44	302,684	-0.34(-0.58%)
May 19, 2021	56.13	59.19	55.15	58.78	301,898	-0.10(-0.17%)
May 18, 2021	56.47	60.22	55.09	58.88	459,646	+3.04(+5.44%)
May 17, 2021	55.07	55.96	53.58	55.84	210,555	+0.67(+1.21%)
May 14, 2021	48.03	55.60	48.01	55.17	336,889	+5.10(+10.19%)
May 13, 2021	52.75	53.49	49.05	50.07	336,975	-2.04(-3.91%)
May 12, 2021	52.96	54.22	51.51	52.11	283,957	-2.45(-4.49%)
May 11, 2021	50.21	54.77	50.21	54.56	436,051	-0.22(-0.40%)
May 10, 2021	60.00	60.25	52.88	54.78	493,664	-5.54(-9.18%)
May 07, 2021	56.80	61.04	56.62	60.32	287,472	+4.08(+7.25%)
May 06, 2021	61.38	61.38	55.80	56.24	348,026	-6.02(-9.67%)
May 05, 2021	65.15	65.81	62.02	62.26	224,587	-2.47(-3.82%)
May 04, 2021	65.21	65.49	62.27	64.73	226,197	-1.98(-2.97%)

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.