Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.79	28.11	26.85	27.96	119,391	-0.05(-0.18%)
Jul 28, 2022	27.85	28.09	26.55	28.01	134,569	+0.03(+0.11%)
Jul 27, 2022	27.72	28.11	27.10	27.98	160,650	+0.66(+2.42%)
Jul 26, 2022	25.56	27.92	25.06	27.32	213,900	+1.49(+5.77%)
Jul 25, 2022	25.83	26.58	25.00	25.83	130,683	+0.39(+1.53%)
Jul 22, 2022	27.25	27.25	25.14	25.44	94,444	-1.71(-6.30%)
Jul 21, 2022	26.94	27.82	26.46	27.15	106,557	+0.07(+0.26%)
Jul 20, 2022	25.63	27.46	24.72	27.08	194,889	+1.64(+6.45%)
Jul 19, 2022	24.00	25.67	23.84	25.44	322,901	+1.94(+8.26%)
Jul 18, 2022	25.18	25.79	23.16	23.50	206,426	-1.23(-4.97%)
Jul 15, 2022	25.04	25.05	23.70	24.73	158,911	+0.21(+0.86%)
Jul 14, 2022	26.36	26.57	24.23	24.52	165,172	-2.16(-8.10%)
Jul 13, 2022	24.84	26.79	24.84	26.68	339,037	+0.86(+3.33%)
Jul 12, 2022	25.10	25.94	24.86	25.82	480,825	+0.78(+3.12%)
Jul 11, 2022	25.40	25.60	24.52	25.04	198,658	-0.76(-2.95%)
Jul 08, 2022	25.03	26.33	24.77	25.80	270,346	+0.46(+1.82%)
Jul 07, 2022	23.48	25.41	23.48	25.34	794,021	+2.00(+8.57%)
Jul 06, 2022	24.31	24.75	23.12	23.34	157,760	-0.97(-3.99%)
Jul 05, 2022	22.18	24.56	21.98	24.31	363,538	+1.80(+8.00%)
Jul 01, 2022	21.90	22.74	21.78	22.51	225,525	+0.56(+2.55%)
Jun 30, 2022	22.72	22.85	21.79	21.95	188,763	-1.06(-4.61%)
Jun 29, 2022	22.91	23.39	22.48	23.01	143,109	+0.03(+0.13%)
Jun 28, 2022	22.70	23.33	22.70	22.98	285,861	+0.37(+1.64%)
Jun 27, 2022	24.07	24.07	22.09	22.61	348,276	-1.22(-5.12%)
Jun 24, 2022	21.86	24.09	21.78	23.83	1,334,491	+1.72(+7.78%)
Jun 23, 2022	18.09	22.25	18.09	22.11	677,187	+4.18(+23.31%)
Jun 22, 2022	16.21	18.06	16.21	17.93	276,359	+1.52(+9.26%)
Jun 21, 2022	16.94	16.94	15.95	16.41	510,994	+0.41(+2.56%)
Jun 17, 2022	16.20	16.50	15.93	16.00	566,999	-0.03(-0.19%)
Jun 16, 2022	16.29	16.38	15.58	16.03	344,555	-0.93(-5.48%)
Jun 15, 2022	17.30	17.40	16.57	16.96	422,849	-0.08(-0.47%)
Jun 14, 2022	18.19	18.19	16.70	17.04	201,264	-1.05(-5.80%)
Jun 13, 2022	18.44	18.83	17.86	18.09	279,693	-1.34(-6.90%)
Jun 10, 2022	20.21	20.57	19.38	19.43	166,592	-1.47(-7.03%)
Jun 09, 2022	21.63	21.77	20.86	20.90	167,634	-0.91(-4.17%)
Jun 08, 2022	21.17	22.12	21.04	21.81	137,217	+0.57(+2.68%)
Jun 07, 2022	21.16	21.61	20.40	21.24	197,301	-0.31(-1.44%)
Jun 06, 2022	19.51	22.02	19.38	21.55	479,252	+2.45(+12.83%)
Jun 03, 2022	20.25	20.69	18.15	19.10	592,260	-1.67(-8.04%)
Jun 02, 2022	21.03	21.72	20.62	20.77	556,711	-0.34(-1.61%)
Jun 01, 2022	22.58	23.00	21.04	21.11	336,860	-1.16(-5.21%)
May 31, 2022	22.57	22.62	21.46	22.27	668,730	-0.41(-1.81%)
May 27, 2022	21.12	22.73	21.09	22.68	253,507	+1.69(+8.05%)
May 26, 2022	19.77	21.11	19.52	20.99	335,230	+1.37(+6.98%)
May 25, 2022	19.95	20.64	19.24	19.62	202,663	-0.49(-2.44%)
May 24, 2022	20.93	20.95	19.70	20.11	183,483	-1.37(-6.38%)
May 23, 2022	21.66	21.84	20.81	21.48	252,330	-0.17(-0.79%)
May 20, 2022	20.10	21.71	20.00	21.65	411,531	+2.02(+10.29%)
May 19, 2022	18.46	20.03	18.46	19.63	400,363	+1.09(+5.88%)
May 18, 2022	19.48	20.09	18.37	18.54	199,978	-1.59(-7.90%)
May 17, 2022	20.14	20.56	19.65	20.13	277,035	+0.65(+3.34%)
May 16, 2022	19.54	20.42	19.22	19.48	303,730	-0.23(-1.17%)
May 13, 2022	19.59	20.26	19.00	19.71	329,369	+0.74(+3.90%)
May 12, 2022	17.77	19.54	17.01	18.97	424,206	+0.87(+4.81%)
May 11, 2022	19.87	21.27	18.09	18.10	528,444	-2.18(-10.75%)
May 10, 2022	19.36	20.85	18.51	20.28	436,092	+1.11(+5.79%)
May 09, 2022	20.73	20.73	19.00	19.17	557,437	-1.98(-9.36%)
May 06, 2022	21.65	21.74	20.00	21.15	455,553	-0.71(-3.25%)
May 05, 2022	23.71	24.82	21.48	21.86	376,757	-2.38(-9.82%)
May 04, 2022	24.12	24.42	22.50	24.24	380,989	+0.15(+0.62%)
May 03, 2022	24.49	25.08	23.79	24.09	215,821	-0.47(-1.91%)

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.