Castle Biosciences Inc (NQ: CSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	25.35	27.30	24.69	26.08	236,823	+0.66(+2.60%)
Sep 29, 2022	25.42	26.06	25.00	25.42	127,025	-0.67(-2.57%)
Sep 28, 2022	24.29	26.32	24.03	26.09	249,103	+2.31(+9.71%)
Sep 27, 2022	24.14	24.57	23.51	23.78	110,595	+0.01(+0.04%)
Sep 26, 2022	24.54	25.03	23.28	23.77	115,095	-0.88(-3.57%)
Sep 23, 2022	24.60	25.09	24.30	24.65	140,062	-0.35(-1.40%)
Sep 22, 2022	25.90	26.19	24.55	25.00	131,837	-1.54(-5.80%)
Sep 21, 2022	27.93	28.60	26.48	26.54	180,019	+0.03(+0.11%)
Sep 20, 2022	25.42	26.93	24.86	26.51	207,121	+0.70(+2.71%)
Sep 19, 2022	26.69	27.24	25.36	25.81	225,853	-1.34(-4.94%)
Sep 16, 2022	27.78	27.80	26.54	27.15	168,787	-1.27(-4.47%)
Sep 15, 2022	28.06	29.01	27.66	28.42	126,996	+0.07(+0.25%)
Sep 14, 2022	28.32	28.38	27.67	28.35	74,127	+0.11(+0.39%)
Sep 13, 2022	29.12	29.12	26.71	28.24	156,490	-1.50(-5.04%)
Sep 12, 2022	29.56	30.00	28.82	29.74	126,572	+0.41(+1.40%)
Sep 09, 2022	28.94	29.43	28.65	29.33	97,880	+0.97(+3.42%)
Sep 08, 2022	26.43	28.38	26.43	28.36	229,419	+1.66(+6.22%)
Sep 07, 2022	26.16	27.09	26.16	26.70	284,600	+0.30(+1.14%)
Sep 06, 2022	28.13	28.13	26.33	26.40	179,534	-1.59(-5.68%)
Sep 02, 2022	28.90	28.90	27.86	27.99	164,317	-0.43(-1.51%)
Sep 01, 2022	28.57	28.57	27.44	28.42	142,203	-0.58(-2.00%)
Aug 31, 2022	29.66	29.98	28.76	29.00	159,899	-0.37(-1.26%)
Aug 30, 2022	29.94	30.26	29.07	29.37	149,743	-0.23(-0.78%)
Aug 29, 2022	30.24	30.40	29.07	29.60	249,058	-1.34(-4.33%)
Aug 26, 2022	32.51	32.93	29.88	30.94	218,817	-1.72(-5.27%)
Aug 25, 2022	32.45	32.71	31.52	32.66	94,024	+0.57(+1.78%)
Aug 24, 2022	30.95	32.41	30.95	32.09	102,960	+1.10(+3.55%)
Aug 23, 2022	31.14	31.96	30.74	30.99	108,790	-0.21(-0.67%)
Aug 22, 2022	31.09	31.46	30.23	31.20	101,157	-0.68(-2.13%)
Aug 19, 2022	31.94	32.67	31.00	31.88	190,332	-0.51(-1.57%)
Aug 18, 2022	32.41	32.51	31.25	32.39	145,668	-0.17(-0.52%)
Aug 17, 2022	31.15	32.68	30.64	32.56	169,616	+0.43(+1.34%)
Aug 16, 2022	33.24	33.37	30.07	32.13	180,506	-1.36(-4.06%)
Aug 15, 2022	33.71	34.06	32.97	33.49	224,516	-0.45(-1.33%)
Aug 12, 2022	34.21	34.33	32.74	33.94	210,539	-0.27(-0.79%)
Aug 11, 2022	34.71	36.09	33.83	34.21	417,871	-0.11(-0.32%)
Aug 10, 2022	31.87	34.54	30.87	34.32	362,010	+3.68(+12.01%)
Aug 09, 2022	32.50	35.79	30.24	30.64	518,188	+2.16(+7.58%)
Aug 08, 2022	30.78	31.18	28.01	28.48	599,411	-2.08(-6.81%)
Aug 05, 2022	30.28	30.96	29.60	30.56	188,470	-0.50(-1.61%)
Aug 04, 2022	29.73	31.31	29.67	31.06	159,882	+1.33(+4.47%)
Aug 03, 2022	29.60	30.03	29.15	29.73	177,557	+0.54(+1.85%)
Aug 02, 2022	26.88	29.64	26.69	29.19	181,572	+1.98(+7.28%)
Aug 01, 2022	27.55	28.12	27.02	27.21	165,090	-0.75(-2.68%)
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%)

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.