$0.295 (-2.99%)

Volume: 570.48k

Closed: Jan 27, 2023

Hollow Logo Score: -3.102
Catalyst Biosciences Stock
$0.295 (-2.99%)

Volume: 570.48k

Closed: Jan 27, 2023

Score Hollow Logo -3.102
NASDAQ:CBIO

Catalyst Biosciences Stock Price (Quote)

$0.295 ( -2.99% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.195 $0.650 Friday, 27th Jan 2023 CBIO stock ended at $0.295. This is 2.99% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 10.34% from a day low at $0.290 to a day high of $0.320.
90 days $0.195 $0.650
52 weeks $0.195 $2.09

Historical Catalyst Biosciences prices

Date Open High Low Close Volume
2023-01-27 $0.312 $0.320 $0.290 $0.295 570 480
2023-01-26 $0.305 $0.320 $0.300 $0.304 394 381
2023-01-25 $0.320 $0.320 $0.300 $0.300 794 862
2023-01-24 $0.278 $0.320 $0.274 $0.297 3 060 244
2023-01-23 $0.270 $0.283 $0.260 $0.270 1 509 613
2023-01-20 $0.260 $0.275 $0.250 $0.267 1 332 018
2023-01-19 $0.260 $0.260 $0.240 $0.250 648 100
2023-01-18 $0.260 $0.265 $0.250 $0.250 1 337 008
2023-01-17 $0.270 $0.280 $0.250 $0.250 2 672 300
2023-01-13 $0.275 $0.290 $0.195 $0.263 18 049 291
2023-01-12 $0.610 $0.640 $0.610 $0.630 974 900
2023-01-11 $0.600 $0.630 $0.600 $0.620 619 600
2023-01-10 $0.640 $0.640 $0.603 $0.607 1 037 140
2023-01-09 $0.640 $0.650 $0.630 $0.630 469 500
2023-01-06 $0.600 $0.650 $0.600 $0.640 1 008 300
2023-01-05 $0.600 $0.605 $0.590 $0.600 230 691
2023-01-04 $0.594 $0.610 $0.560 $0.600 1 034 201
2023-01-03 $0.566 $0.590 $0.540 $0.585 685 503
2022-12-30 $0.577 $0.600 $0.496 $0.528 1 871 130
2022-12-29 $0.540 $0.580 $0.530 $0.545 1 638 666
2022-12-28 $0.520 $0.540 $0.510 $0.520 1 474 244
2022-12-27 $0.540 $0.550 $0.501 $0.512 1 413 912
2022-12-23 $0.500 $0.510 $0.490 $0.503 278 923
2022-12-22 $0.496 $0.510 $0.488 $0.488 361 213
2022-12-21 $0.523 $0.523 $0.495 $0.500 721 938
2022-12-20 $0.491 $0.512 $0.490 $0.496 940 181
2022-12-19 $0.493 $0.510 $0.490 $0.491 116 267
2022-12-16 $0.480 $0.500 $0.480 $0.498 201 482
2022-12-15 $0.492 $0.520 $0.490 $0.490 270 636
2022-12-14 $0.501 $0.520 $0.490 $0.492 724 566
2022-12-13 $0.510 $0.527 $0.481 $0.502 308 452
2022-12-12 $0.511 $0.521 $0.506 $0.510 187 769
2022-12-09 $0.521 $0.540 $0.502 $0.510 510 235
2022-12-08 $0.540 $0.550 $0.514 $0.521 586 857
2022-12-07 $0.531 $0.545 $0.520 $0.532 58 405
2022-12-06 $0.550 $0.560 $0.521 $0.537 204 106
2022-12-05 $0.545 $0.560 $0.545 $0.550 310 195
2022-12-02 $0.550 $0.558 $0.550 $0.550 135 759
2022-12-01 $0.550 $0.560 $0.546 $0.550 77 180
2022-11-30 $0.550 $0.560 $0.549 $0.558 46 517
2022-11-29 $0.550 $0.560 $0.540 $0.550 52 298
2022-11-28 $0.550 $0.561 $0.541 $0.550 70 574
2022-11-25 $0.558 $0.561 $0.545 $0.550 10 330
2022-11-23 $0.550 $0.561 $0.540 $0.555 78 734
2022-11-22 $0.542 $0.570 $0.542 $0.550 76 236
2022-11-21 $0.556 $0.575 $0.542 $0.542 183 404
2022-11-18 $0.555 $0.570 $0.542 $0.566 34 466
2022-11-17 $0.570 $0.571 $0.540 $0.552 115 387
2022-11-16 $0.554 $0.566 $0.540 $0.560 56 744
2022-11-15 $0.550 $0.575 $0.540 $0.545 121 419

Hot Stocks To Watch:

About Catalyst Biosciences

Catalyst Biosciences Catalyst Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on developing protease product candidates in the fields of hemostasis and complement regulation. The company's protease engineering platform creates improved or novel molecules to treat diseases that result from dysregulation of the complement system. It develops CB 2782-PEG, a component 3 (C3) degrader for the treatment of dry age-related macular degeneration (dAMD);... CBIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT