Skip to main content

Castle Biosciences Inc (NQ: CSTL )

18.94 -0.47 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 19.26 19.99 18.71 18.94 333,191 -0.47(-2.42%)
Jul 17, 2024 19.14 19.41 18.97 19.41 528,556 -0.11(-0.56%)
Jul 16, 2024 19.21 19.83 18.75 19.52 464,059 +0.67(+3.55%)
Jul 15, 2024 18.87 19.24 18.43 18.85 409,508 +0.30(+1.62%)
Jul 12, 2024 18.93 19.48 18.28 18.55 343,234 +0.06(+0.32%)
Jul 11, 2024 17.98 19.07 17.65 18.49 379,016 +1.01(+5.78%)
Jul 10, 2024 18.00 18.41 17.29 17.48 306,648 -0.37(-2.07%)
Jul 09, 2024 17.63 18.29 17.47 17.85 532,834 -0.10(-0.56%)
Jul 08, 2024 17.65 18.43 17.40 17.95 652,829 +0.55(+3.16%)
Jul 05, 2024 19.13 19.49 16.96 17.40 960,535 -3.85(-18.12%)
Jul 03, 2024 21.40 21.58 20.67 21.25 328,977 -0.01(-0.05%)
Jul 02, 2024 21.23 21.75 20.86 21.26 202,966 +0.07(+0.33%)
Jul 01, 2024 21.64 21.64 20.87 21.19 288,870 -0.58(-2.66%)
Jun 28, 2024 21.27 21.98 20.85 21.77 638,224 +0.61(+2.88%)
Jun 27, 2024 21.09 21.52 20.96 21.16 160,212 +0.07(+0.33%)
Jun 26, 2024 21.33 21.49 20.78 21.09 219,935 -0.35(-1.63%)
Jun 25, 2024 22.05 22.17 21.44 21.44 225,907 -0.74(-3.34%)
Jun 24, 2024 21.60 22.18 21.27 22.18 363,189 +0.79(+3.69%)
Jun 21, 2024 21.05 21.59 20.76 21.39 376,611 +0.32(+1.52%)
Jun 20, 2024 22.10 22.36 20.76 21.07 292,340 -1.09(-4.92%)
Jun 18, 2024 22.76 22.91 22.10 22.16 189,994 -0.66(-2.89%)
Jun 17, 2024 22.90 23.37 22.54 22.82 296,377 -0.10(-0.44%)
Jun 14, 2024 22.32 22.95 22.01 22.92 167,359 +0.24(+1.06%)
Jun 13, 2024 23.22 23.56 22.11 22.68 354,838 -0.64(-2.74%)
Jun 12, 2024 22.29 23.96 22.25 23.32 473,129 +1.77(+8.21%)
Jun 11, 2024 22.91 22.94 21.45 21.55 286,552 -1.65(-7.11%)
Jun 10, 2024 22.88 23.33 22.71 23.20 177,286 +0.05(+0.22%)
Jun 07, 2024 22.90 23.26 22.46 23.15 246,802 +0.12(+0.52%)
Jun 06, 2024 23.13 23.27 22.85 23.03 229,781 -0.24(-1.03%)
Jun 05, 2024 23.77 24.15 22.84 23.27 282,595 -0.25(-1.06%)
Jun 04, 2024 23.26 23.57 22.62 23.52 209,548 +0.12(+0.51%)
Jun 03, 2024 23.69 24.05 22.99 23.40 199,352 +0.14(+0.60%)
May 31, 2024 24.43 24.61 23.24 23.26 208,285 -0.95(-3.92%)
May 30, 2024 24.73 24.95 24.17 24.21 184,216 -0.30(-1.22%)
May 29, 2024 23.95 24.66 23.74 24.51 206,448 -0.02(-0.08%)
May 28, 2024 24.79 24.90 24.30 24.53 179,235 +0.16(+0.66%)
May 24, 2024 23.91 24.66 23.52 24.37 130,508 +0.63(+2.65%)
May 23, 2024 24.49 24.49 23.28 23.74 287,263 -0.74(-3.02%)
May 22, 2024 24.76 25.12 24.39 24.48 217,120 -0.44(-1.77%)
May 21, 2024 24.81 25.12 24.27 24.92 216,001 -0.02(-0.08%)
May 20, 2024 24.20 25.15 24.20 24.94 417,269 +0.70(+2.89%)
May 17, 2024 24.38 24.93 24.18 24.24 246,374 +0.02(+0.08%)
May 16, 2024 24.42 25.02 24.17 24.22 285,481 -0.14(-0.57%)
May 15, 2024 24.17 24.90 24.10 24.36 241,095 +0.45(+1.88%)
May 14, 2024 24.66 25.10 23.78 23.91 221,513 -0.34(-1.40%)
May 13, 2024 24.54 24.88 24.20 24.25 218,948 +0.01(+0.04%)
May 10, 2024 24.51 24.82 23.91 24.24 357,764 -0.18(-0.74%)
May 09, 2024 23.38 25.23 23.22 24.42 322,093 +0.88(+3.74%)
May 08, 2024 23.56 24.04 23.16 23.54 267,431 -0.26(-1.07%)
May 07, 2024 24.28 24.56 23.68 23.80 328,456 -0.61(-2.52%)
May 06, 2024 24.43 25.15 24.21 24.41 437,349 +0.08(+0.33%)
May 03, 2024 23.50 25.91 22.77 24.33 839,813 +1.49(+6.52%)
May 02, 2024 22.14 23.19 21.74 22.84 322,974 +0.82(+3.72%)
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.