Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Castle Biosciences, Inc. (CSTL)

20.95
-0.32
(-1.50%)
As of 2:46:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202521.2521.8620.2620.9520.95240,592
Apr 23, 202522.5322.8221.2021.2721.27468,300
Apr 22, 202521.4222.0921.0621.9821.98350,100
Apr 21, 202521.4121.7921.1221.1421.14635,200
Apr 17, 202521.1421.8121.1321.5121.51454,000
Apr 16, 202520.8021.4720.3821.2621.26501,800
Apr 15, 202519.8521.1019.7521.0521.05515,600
Apr 14, 202520.0220.1119.5019.8919.89193,500
Apr 11, 202519.4020.0519.1219.7019.70209,000
Apr 10, 202519.7419.8018.7219.3019.30251,000
Apr 9, 202518.1320.7618.0320.1120.11553,200
Apr 8, 202519.7520.1018.2018.6018.60419,200
Apr 7, 202517.5819.9717.4919.0919.09420,500
Apr 4, 202518.5118.9917.9018.5718.57459,500
Apr 3, 202518.8719.5818.7519.1919.19289,700
Apr 2, 202519.4220.3919.3620.1920.19267,600
Apr 1, 202520.0020.2219.3419.7819.78244,300
Mar 31, 202519.4220.3019.2220.0220.02324,700
Mar 28, 202520.0120.0919.5819.9419.94203,400
Mar 27, 202520.0520.3919.9920.1020.10178,000
Mar 26, 202520.8220.9719.9620.0820.08181,600
Mar 25, 202520.9321.0220.5020.8420.84175,000
Mar 24, 202520.8321.1420.6520.9820.98155,700
Mar 21, 202519.8621.0119.7620.5220.52605,800
Mar 20, 202520.2120.5220.0520.0720.07355,800
Mar 19, 202520.4520.7119.9520.5420.54235,700
Mar 18, 202520.0220.5819.5920.4920.49470,900
Mar 17, 202519.4320.2819.1220.0320.03629,800
Mar 14, 202519.1019.5518.8819.2919.29705,300
Mar 13, 202519.5319.9118.7418.7618.76408,000
Mar 12, 202519.9620.4919.5119.6319.63609,100
Mar 11, 202518.9019.9018.8019.5419.54736,500
Mar 10, 202519.7220.0118.7018.9318.93761,700
Mar 7, 202520.5420.9219.5620.2120.21412,800
Mar 6, 202520.7521.5720.5420.5920.59489,200
Mar 5, 202522.2722.3621.0521.3221.32342,400
Mar 4, 202520.7022.5820.3322.2322.23689,400
Mar 3, 202521.7622.3921.1721.2721.27553,800
Feb 28, 202526.0026.0021.1821.6821.68940,400
Feb 27, 202525.9426.5525.1925.2825.28586,300
Feb 26, 202525.0626.6424.8226.0426.04389,900
Feb 25, 202525.0925.3624.5825.0925.09591,800
Feb 24, 202525.7225.9025.0025.3625.36242,600
Feb 21, 202526.6426.9925.7225.7525.75294,900
Feb 20, 202527.0527.1825.9126.1526.15361,700
Feb 19, 202526.7127.5726.2827.1927.19331,700
Feb 18, 202527.3227.8026.6326.7226.72315,700
Feb 14, 202527.7527.8527.0427.3227.32352,500
Feb 13, 202528.0928.4826.6527.6127.61703,800
Feb 12, 202527.7028.2727.5927.8527.85363,800
Feb 11, 202527.8528.2227.0528.1228.12423,400
Feb 10, 202527.6228.3127.4327.7127.71409,200
Feb 7, 202527.7728.2227.2827.6027.60267,000
Feb 6, 202528.0628.5227.5027.8327.83293,100
Feb 5, 202528.3928.5927.9328.1228.12461,200
Feb 4, 202528.8228.8727.6528.1528.15410,400
Feb 3, 202527.4328.9027.4328.7528.75299,800
Jan 31, 202528.1528.6527.8928.2728.27325,200
Jan 30, 202527.8228.5427.8228.2228.22277,600
Jan 29, 202527.0627.6026.7027.4927.49358,800
Jan 28, 202526.8327.3526.2427.0627.06306,500
Jan 27, 202526.3027.6226.3026.6526.65368,900
Jan 24, 202526.4926.9626.0526.4426.44249,800
Jan 23, 202526.5026.5925.9526.5026.50221,200
Jan 22, 202526.8327.5126.4626.6226.62449,500
Jan 21, 202525.4527.0125.1726.7226.72655,000
Jan 17, 202525.2225.4724.0824.9424.94508,800
Jan 16, 202524.9425.4924.3825.0925.09375,600
Jan 15, 202526.1426.5224.6525.0225.02541,600
Jan 14, 202526.4826.5023.9525.4625.461,051,300
Jan 13, 202529.9029.9024.6026.1526.151,251,700
Jan 10, 202531.0231.5027.6130.2530.251,196,400
Jan 8, 202532.0032.7430.7532.7232.72351,600
Jan 7, 202529.4632.2129.3632.1732.17389,600
Jan 6, 202528.6130.4627.8129.3629.36376,100
Jan 3, 202528.1829.0727.5828.6128.61287,900
Jan 2, 202526.8228.2826.8228.0428.04267,400
Dec 31, 202426.8126.9326.2226.6526.65196,100
Dec 30, 202426.6526.7925.8226.6626.66177,300
Dec 27, 202426.8927.5126.5726.8326.83167,200
Dec 26, 202427.6428.0127.0427.1027.10234,500
Dec 24, 202427.4828.0826.9927.7227.72137,400
Dec 23, 202427.4627.8527.1527.4827.48207,600
Dec 20, 202426.5827.9926.5827.5327.53382,600
Dec 19, 202426.7327.6326.5027.0927.09355,700
Dec 18, 202428.1928.5026.3026.5226.52223,600
Dec 17, 202428.4028.8827.5128.1428.14220,400
Dec 16, 202428.9329.6328.5828.8028.80236,700
Dec 13, 202429.1129.7227.9928.8728.87282,400
Dec 12, 202429.7132.5728.7529.1229.12436,100
Dec 11, 202430.0030.5829.1229.4829.48386,300
Dec 10, 202430.8131.0129.2129.6329.63315,400
Dec 9, 202431.1831.5730.5830.9130.91342,700
Dec 6, 202432.5132.6030.5731.1931.19526,300
Dec 5, 202432.0032.3731.0732.1632.16403,100
Dec 4, 202431.1432.2231.0331.8831.88241,300
Dec 3, 202431.2331.3830.0530.7830.78336,500
Dec 2, 202430.1931.4629.0631.4031.40419,800
Nov 29, 202430.4430.8029.8530.2830.28128,800
Nov 27, 202430.8431.1930.2830.4430.44144,600
Nov 26, 202429.4131.2329.2130.5730.57294,300
Nov 25, 202430.0230.5029.2529.5129.51273,300
Nov 22, 202429.2430.3528.7629.8129.81328,900
Nov 21, 202428.5629.7028.3828.8828.88424,700
Nov 20, 202428.8028.8027.6828.4528.45310,500
Nov 19, 202427.7529.0227.2428.8728.87348,200
Nov 18, 202428.0928.8227.6327.9027.90379,100
Nov 15, 202430.4030.6328.0228.1028.10666,900
Nov 14, 202431.5532.1930.6230.8330.83342,400
Nov 13, 202432.5033.3531.7731.8031.80362,900
Nov 12, 202433.6534.6432.5732.7832.78340,500
Nov 11, 202433.2934.4232.8333.7833.78413,500
Nov 8, 202433.7033.8732.6233.2933.29396,300
Nov 7, 202432.6934.0432.5433.3133.31386,100
Nov 6, 202432.9034.5031.5232.6632.66658,700
Nov 5, 202435.8435.8430.9531.1531.151,057,600
Nov 4, 202432.5634.2932.1333.6433.64729,000
Nov 1, 202435.0635.4232.5833.1533.15821,300
Oct 31, 202434.4834.7333.2534.6734.67448,900
Oct 30, 202433.4534.5533.2034.5434.54253,600
Oct 29, 202432.4834.4432.2233.7833.78401,500
Oct 28, 202431.9133.1631.8132.4032.40268,800
Oct 25, 202431.8332.0931.1931.3731.37400,200
Oct 24, 202432.0032.3331.1831.8031.80252,600
Oct 23, 202432.0032.3931.4931.9231.92283,600
Oct 22, 202431.6232.9131.6232.2632.26274,100
Oct 21, 202432.6133.3031.3931.8731.87380,000
Oct 18, 202433.0433.2132.3332.6432.64281,400
Oct 17, 202433.6833.6832.3233.0633.06411,600
Oct 16, 202433.7134.1233.0333.7733.77428,400
Oct 15, 202434.3734.5033.3333.4833.481,029,600
Oct 14, 202431.9434.4931.4334.2634.261,011,700
Oct 11, 202428.2531.3428.2531.3131.31324,800
Oct 10, 202428.2328.4227.6528.3028.30307,900
Oct 9, 202429.9030.8328.5128.7528.75489,000
Oct 8, 202429.8130.5929.6030.0130.01350,900
Oct 7, 202429.2729.9429.1029.5229.52373,200
Oct 4, 202428.9929.3528.4729.3529.35203,300
Oct 3, 202428.3528.6027.9928.4228.42131,600
Oct 2, 202427.8828.5927.7928.4728.47174,000
Oct 1, 202428.3628.3927.5628.0928.09199,300
Sep 30, 202427.8628.9627.8128.5228.52352,900
Sep 27, 202427.9728.3927.8127.8627.86280,500
Sep 26, 202428.8029.1427.9628.0028.00310,200
Sep 25, 202429.3129.3128.3228.6028.60258,400
Sep 24, 202430.0030.1129.2029.2529.25265,200
Sep 23, 202431.5931.8629.9329.9729.97298,200
Sep 20, 202430.5832.0029.9931.4731.47703,400
Sep 19, 202431.3131.5130.4530.5330.53371,100
Sep 18, 202431.0031.5030.1630.3630.36483,600
Sep 17, 202431.2032.5330.9331.2531.25417,100
Sep 16, 202431.1031.5830.5130.9530.95433,500
Sep 13, 202431.1231.9030.8131.1831.18214,400
Sep 12, 202431.3731.8429.5030.6830.68423,000
Sep 11, 202429.1631.1628.7631.0331.03372,300
Sep 10, 202429.3729.5228.5629.3029.30190,000
Sep 9, 202429.3929.7129.2229.3329.33164,700
Sep 6, 202429.5029.6528.4029.3229.32302,900
Sep 5, 202428.9429.4928.7829.4829.48247,900
Sep 4, 202429.0430.0628.7228.9128.91275,300
Sep 3, 202429.7030.3028.5429.1829.18346,200
Aug 30, 202429.9330.5029.1029.6729.67239,000
Aug 29, 202428.6230.3928.5729.7929.79382,900
Aug 28, 202429.4029.7628.5028.6328.63377,500
Aug 27, 202429.0829.9428.8529.4429.44266,200
Aug 26, 202429.8030.1328.6728.8528.85272,600
Aug 23, 202428.1030.4528.1029.5729.57721,600
Aug 22, 202427.9528.9226.4427.5327.53361,300
Aug 21, 202427.2027.9326.6827.8527.85254,200
Aug 20, 202428.0128.2026.9627.0127.01288,400
Aug 19, 202427.0028.5626.9527.9627.96769,900
Aug 16, 202427.1027.4826.7326.9926.99307,100
Aug 15, 202427.5027.7427.0927.1427.14257,000
Aug 14, 202427.8928.1126.5826.9726.97348,300
Aug 13, 202426.9327.7126.5027.6927.69369,500
Aug 12, 202426.6827.3326.3026.7526.75317,800
Aug 9, 202427.9728.1726.6326.8326.83432,700
Aug 8, 202426.8028.0226.1627.8427.84636,200
Aug 7, 202425.1728.0324.8526.8126.811,336,400
Aug 6, 202426.2528.2223.8024.9024.901,688,500
Aug 5, 202421.7121.9320.1321.8521.85605,100
Aug 2, 202421.9822.7721.2422.2822.28608,200
Aug 1, 202424.0524.2022.1023.0423.04442,100
Jul 31, 202423.8624.7323.2724.1324.13300,300
Jul 30, 202422.1524.1821.9023.7323.73476,400
Jul 29, 202421.1022.6520.9922.0322.03482,200
Jul 26, 202419.7121.0819.1621.0621.06498,400
Jul 25, 202419.8319.8319.1619.3119.31246,100
Jul 24, 202420.1120.7519.7419.8519.85202,500
Jul 23, 202419.5920.3819.5220.2920.29252,200
Jul 22, 202419.7820.1719.4719.9019.90272,400
Jul 19, 202418.8720.2318.7019.9219.92418,400
Jul 18, 202419.2619.9918.7118.9418.94333,200
Jul 17, 202419.1419.4118.9719.4119.41528,600
Jul 16, 202419.2119.8318.7519.5219.52464,100
Jul 15, 202418.8719.2418.4318.8518.85409,500
Jul 12, 202418.9319.4818.2818.5518.55343,100
Jul 11, 202417.9819.0717.6518.4918.49379,000
Jul 10, 202418.0018.4117.2917.4817.48306,600
Jul 9, 202417.6318.2917.4717.8517.85532,800
Jul 8, 202417.6518.4317.4017.9517.95652,800
Jul 5, 202419.1319.4916.9717.4017.40960,400
Jul 3, 202421.4021.5820.6721.2521.25329,000
Jul 2, 202421.2321.7520.8621.2621.26203,000
Jul 1, 202421.6421.6420.8721.1921.19288,900
Jun 28, 202421.2721.9820.8521.7721.77638,200
Jun 27, 202421.0921.5220.9621.1621.16160,200
Jun 26, 202421.3321.4920.7821.0921.09219,900
Jun 25, 202422.0522.1721.4421.4421.44225,900
Jun 24, 202421.6022.1821.2722.1822.18363,200
Jun 21, 202421.0521.5920.7621.3921.39376,600
Jun 20, 202422.1022.3620.7621.0721.07292,300
Jun 18, 202422.7622.9122.1022.1622.16189,900
Jun 17, 202422.9023.3722.5422.8222.82296,400
Jun 14, 202422.3222.9522.0122.9222.92167,400
Jun 13, 202423.2223.5622.1122.6822.68354,800
Jun 12, 202422.2923.9622.2523.3223.32473,100
Jun 11, 202422.9122.9421.4521.5521.55286,600
Jun 10, 202422.8823.3322.7123.2023.20177,300
Jun 7, 202422.9023.2622.4623.1523.15246,800
Jun 6, 202423.1323.2722.8523.0323.03229,800
Jun 5, 202423.7724.1522.8423.2723.27282,600
Jun 4, 202423.2623.5722.6223.5223.52209,500
Jun 3, 202423.6924.0522.9923.4023.40199,400
May 31, 202424.4324.6023.2423.2623.26208,200
May 30, 202424.7324.9524.1724.2124.21184,200
May 29, 202423.9524.6623.7424.5124.51206,400
May 28, 202424.7924.9024.3024.5324.53179,700
May 24, 202423.9124.6623.5224.3724.37130,500
May 23, 202424.4924.4923.2823.7423.74287,300
May 22, 202424.7625.1224.3924.4824.48217,100
May 21, 202424.8125.1224.2724.9224.92216,000
May 20, 202424.2025.1524.2024.9424.94417,300
May 17, 202424.3824.9324.1824.2424.24246,400
May 16, 202424.4225.0224.1724.2224.22285,500
May 15, 202424.1724.9024.1024.3624.36241,100
May 14, 202424.6625.1023.7823.9123.91221,500
May 13, 202424.5424.8824.2024.2524.25218,900
May 10, 202424.5124.8223.9124.2424.24357,800
May 9, 202423.3825.2323.2224.4224.42321,900
May 8, 202423.5624.0423.1623.5423.54267,400
May 7, 202424.2824.5623.6823.8023.80328,500
May 6, 202424.4325.1524.2124.4124.41437,300
May 3, 202423.5025.9122.7724.3324.33839,800
May 2, 202422.1423.1921.7422.8422.84323,000
May 1, 202421.2522.5621.2422.0222.02250,500
Apr 30, 202421.2321.4320.8121.0921.09330,900
Apr 29, 202420.5021.6520.5021.5321.53207,200
Apr 26, 202419.5420.7719.3320.3420.34112,200
Apr 25, 202419.0719.7018.7619.5119.51187,900
Apr 24, 202420.0520.1019.6919.8619.86113,400

Related Tickers

BDSX Biodesix, Inc.
0.5850
+18.16%
 
FLGT Fulgent Genetics, Inc.
18.85
-0.29%
 
VCYT Veracyte, Inc.
32.01
+1.72%
 
CDNA CareDx, Inc
18.27
+2.41%
 
IDXG Interpace Biosciences, Inc.
1.0000
0.00%
 
RNVA Rennova Health, Inc.
0.0001
0.00%
 
AVCR.V Avricore Health Inc.
0.0550
+22.22%
 
GH Guardant Health, Inc.
46.73
+2.39%
 
TWST Twist Bioscience Corporation
39.91
+6.08%
 
IZOZF Izotropic Corporation
0.1650
0.00%