Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.85	17.63	15.78	16.85	504,472	+0.02(+0.12%)
Jul 28, 2023	15.96	17.03	15.72	16.83	419,124	+0.99(+6.25%)
Jul 27, 2023	14.89	16.66	13.95	15.84	1,425,087	+0.33(+2.13%)
Jul 26, 2023	15.31	15.85	15.25	15.51	415,355	+0.21(+1.37%)
Jul 25, 2023	15.74	16.00	15.27	15.30	437,262	-0.54(-3.41%)
Jul 24, 2023	16.70	17.04	15.82	15.84	229,293	-0.89(-5.32%)
Jul 21, 2023	16.88	17.03	16.54	16.73	245,843	+0.03(+0.18%)
Jul 20, 2023	17.11	17.11	16.49	16.70	176,499	-0.36(-2.11%)
Jul 19, 2023	16.94	17.75	16.94	17.06	334,501	+0.23(+1.37%)
Jul 18, 2023	16.60	17.36	16.34	16.83	525,613	+0.33(+2.00%)
Jul 17, 2023	15.95	16.69	15.65	16.50	412,370	+0.55(+3.45%)
Jul 14, 2023	16.28	16.86	15.54	15.95	535,243	-0.25(-1.54%)
Jul 13, 2023	17.93	18.09	15.81	16.20	1,202,191	-1.73(-9.65%)
Jul 12, 2023	19.80	19.83	15.55	17.93	1,995,418	-1.75(-8.89%)
Jul 11, 2023	20.00	20.37	19.16	19.68	632,817	-0.16(-0.81%)
Jul 10, 2023	20.42	20.75	19.21	19.84	1,565,191	-0.46(-2.27%)
Jul 07, 2023	20.00	20.96	18.08	20.30	12,789,129	+7.02(+52.86%)
Jul 06, 2023	13.39	14.44	13.24	13.28	455,158	-0.42(-3.07%)
Jul 05, 2023	13.47	13.85	13.18	13.70	281,313	+0.15(+1.11%)
Jul 03, 2023	13.59	13.95	13.20	13.55	153,379	-0.17(-1.24%)
Jun 30, 2023	13.37	13.90	13.21	13.72	398,373	+0.46(+3.47%)
Jun 29, 2023	13.60	13.72	13.14	13.26	456,386	-0.36(-2.64%)
Jun 28, 2023	13.40	13.63	13.27	13.62	276,032	+0.22(+1.64%)
Jun 27, 2023	12.85	13.63	12.58	13.40	542,861	+0.59(+4.61%)
Jun 26, 2023	12.66	13.22	12.50	12.81	448,352	+0.09(+0.71%)
Jun 23, 2023	13.23	13.39	12.55	12.72	985,638	-0.53(-4.00%)
Jun 22, 2023	13.08	13.55	12.77	13.25	733,356	+0.22(+1.69%)
Jun 21, 2023	13.23	13.49	12.90	13.03	362,862	-0.22(-1.66%)
Jun 20, 2023	13.03	13.59	12.78	13.25	422,012	+0.07(+0.53%)
Jun 16, 2023	13.51	13.68	12.85	13.18	631,950	-0.22(-1.64%)
Jun 15, 2023	13.55	13.77	13.20	13.40	613,242	-0.27(-1.98%)
Jun 14, 2023	14.49	14.77	13.44	13.67	652,940	-0.78(-5.40%)
Jun 13, 2023	14.77	15.10	14.21	14.45	537,897	-0.28(-1.90%)
Jun 12, 2023	14.64	15.20	14.52	14.73	579,815	+0.07(+0.48%)
Jun 09, 2023	14.31	14.96	14.01	14.66	386,220	+0.33(+2.30%)
Jun 08, 2023	14.93	15.26	13.86	14.33	870,873	-0.58(-3.89%)
Jun 07, 2023	15.13	15.90	14.68	14.91	1,042,325	+0.19(+1.29%)
Jun 06, 2023	11.84	15.34	11.66	14.72	4,197,187	+3.06(+26.24%)
Jun 05, 2023	17.70	17.87	9.260	11.66	8,192,547	-11.07(-48.70%)
Jun 02, 2023	21.48	22.77	21.25	22.73	234,085	+1.68(+7.98%)
Jun 01, 2023	24.53	24.55	18.32	21.05	1,527,656	-3.38(-13.84%)
May 31, 2023	24.59	25.00	24.03	24.43	236,186	-0.19(-0.77%)
May 30, 2023	26.01	26.70	24.59	24.62	255,407	-1.38(-5.31%)
May 26, 2023	25.42	26.19	25.35	26.00	120,275	+0.82(+3.26%)
May 25, 2023	25.79	26.40	24.20	25.18	257,732	-0.65(-2.52%)
May 24, 2023	25.64	25.92	25.20	25.83	117,257	+0.01(+0.04%)
May 23, 2023	24.70	26.19	24.70	25.82	270,597	+0.82(+3.28%)
May 22, 2023	24.48	25.22	24.48	25.00	144,123	+0.39(+1.58%)
May 19, 2023	23.79	24.75	23.79	24.61	109,586	+1.10(+4.68%)
May 18, 2023	22.72	23.57	22.57	23.51	106,150	+0.62(+2.71%)
May 17, 2023	22.73	23.00	22.35	22.89	78,675	+0.23(+1.02%)
May 16, 2023	23.23	23.38	22.63	22.66	77,102	-0.90(-3.82%)
May 15, 2023	22.95	23.66	22.95	23.56	81,546	+0.69(+3.02%)
May 12, 2023	22.82	23.00	22.44	22.87	103,711	+0.18(+0.79%)
May 11, 2023	23.08	23.08	22.44	22.69	103,612	-0.51(-2.20%)
May 10, 2023	23.13	23.91	22.95	23.20	154,975	+0.55(+2.43%)
May 09, 2023	22.55	22.90	21.91	22.65	118,573	+0.01(+0.04%)
May 08, 2023	22.04	22.86	22.04	22.64	137,374	+0.39(+1.75%)
May 05, 2023	22.46	22.51	20.56	22.25	252,859	+0.24(+1.09%)
May 04, 2023	21.93	22.35	20.68	22.01	226,510	-0.90(-3.93%)
May 03, 2023	22.04	24.23	22.04	22.91	113,076	+0.85(+3.85%)
May 02, 2023	22.51	22.55	22.00	22.06	122,701	-0.69(-3.03%)

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.