and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Catalyst Biosciences Stock Price (Quote) NASDAQ:CBIO
$1.77 ( -1.12% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $1.89 | Tuesday, 5th Jul 2022 CBIO stock ended at $1.77. This is 1.12% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.02% from a day low at $1.74 to a day high of $1.81. |
| 90 days | $0.35 | $1.89 | |
| 52 weeks | $0.35 | $5.20 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.78 | $1.81 | $1.74 | $1.77 | 583 089 |
| 2022-07-01 | $1.83 | $1.84 | $1.75 | $1.79 | 657 617 |
| 2022-06-30 | $1.72 | $1.80 | $1.71 | $1.78 | 2 360 165 |
| 2022-06-29 | $1.72 | $1.89 | $1.64 | $1.71 | 25 581 264 |
| 2022-06-28 | $1.55 | $1.58 | $1.45 | $1.51 | 578 418 |
| 2022-06-27 | $1.50 | $1.62 | $1.46 | $1.59 | 682 633 |
| 2022-06-24 | $1.55 | $1.58 | $1.48 | $1.51 | 652 736 |
| 2022-06-23 | $1.51 | $1.58 | $1.50 | $1.55 | 924 681 |
| 2022-06-22 | $1.39 | $1.56 | $1.37 | $1.52 | 885 659 |
| 2022-06-21 | $1.49 | $1.53 | $1.33 | $1.35 | 919 553 |
| 2022-06-17 | $1.38 | $1.61 | $1.33 | $1.45 | 2 625 425 |
| 2022-06-16 | $1.32 | $1.47 | $1.27 | $1.37 | 2 824 734 |
| 2022-06-15 | $1.34 | $1.38 | $1.29 | $1.36 | 774 850 |
| 2022-06-14 | $1.34 | $1.35 | $1.28 | $1.33 | 483 011 |
| 2022-06-13 | $1.30 | $1.37 | $1.25 | $1.33 | 1 700 748 |
| 2022-06-10 | $1.38 | $1.44 | $1.28 | $1.37 | 1 513 633 |
| 2022-06-09 | $1.28 | $1.44 | $1.28 | $1.43 | 2 172 690 |
| 2022-06-08 | $1.29 | $1.45 | $1.28 | $1.34 | 1 173 175 |
| 2022-06-07 | $1.14 | $1.37 | $1.14 | $1.35 | 4 091 469 |
| 2022-06-06 | $1.26 | $1.40 | $1.13 | $1.17 | 3 602 499 |
| 2022-06-03 | $1.20 | $1.25 | $1.19 | $1.25 | 700 940 |
| 2022-06-02 | $1.15 | $1.31 | $1.14 | $1.20 | 2 156 743 |
| 2022-06-01 | $1.23 | $1.24 | $1.14 | $1.19 | 1 300 445 |
| 2022-05-31 | $1.20 | $1.33 | $1.15 | $1.24 | 2 278 376 |
| 2022-05-27 | $1.14 | $1.23 | $1.07 | $1.23 | 4 673 414 |
| 2022-05-26 | $1.45 | $1.52 | $1.07 | $1.11 | 10 194 944 |
| 2022-05-25 | $1.23 | $1.52 | $1.20 | $1.43 | 30 696 747 |
| 2022-05-24 | $1.05 | $1.38 | $1.03 | $1.34 | 49 395 941 |
| 2022-05-23 | $0.95 | $1.47 | $0.90 | $1.27 | 239 985 920 |
| 2022-05-20 | $0.42 | $0.42 | $0.37 | $0.38 | 67 878 |
| 2022-05-19 | $0.36 | $0.40 | $0.36 | $0.38 | 78 876 |
| 2022-05-18 | $0.39 | $0.41 | $0.37 | $0.37 | 59 968 |
| 2022-05-17 | $0.40 | $0.42 | $0.37 | $0.40 | 421 123 |
| 2022-05-16 | $0.36 | $0.42 | $0.36 | $0.40 | 376 756 |
| 2022-05-13 | $0.38 | $0.39 | $0.36 | $0.36 | 129 781 |
| 2022-05-12 | $0.37 | $0.40 | $0.35 | $0.37 | 126 691 |
| 2022-05-11 | $0.37 | $0.40 | $0.37 | $0.37 | 88 642 |
| 2022-05-10 | $0.45 | $0.46 | $0.36 | $0.37 | 671 467 |
| 2022-05-09 | $0.48 | $0.48 | $0.44 | $0.44 | 234 502 |
| 2022-05-06 | $0.46 | $0.49 | $0.46 | $0.49 | 67 533 |
| 2022-05-05 | $0.49 | $0.51 | $0.46 | $0.47 | 176 909 |
| 2022-05-04 | $0.49 | $0.49 | $0.48 | $0.49 | 62 922 |
| 2022-05-03 | $0.48 | $0.49 | $0.47 | $0.48 | 59 586 |
| 2022-05-02 | $0.48 | $0.49 | $0.46 | $0.47 | 150 269 |
| 2022-04-29 | $0.51 | $0.52 | $0.46 | $0.48 | 156 709 |
| 2022-04-28 | $0.50 | $0.52 | $0.47 | $0.49 | 222 969 |
| 2022-04-27 | $0.55 | $0.55 | $0.51 | $0.52 | 79 446 |
| 2022-04-26 | $0.56 | $0.60 | $0.54 | $0.54 | 123 326 |
| 2022-04-25 | $0.56 | $0.60 | $0.55 | $0.56 | 234 420 |
| 2022-04-22 | $0.52 | $0.65 | $0.51 | $0.58 | 257 079 |
Catalyst Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on engineering proteases as therapeutics for hemophilia, hemeostasis, complement-mediated diseases, and other unmet medical needs. Its product pipeline includes CB 813d, a Factor VIIa drug candidate that completed a Phase I clinical trials evaluating safety and tolerability, as well as pharmacokinetics, pharmacodynamics, and coagulation activity in severe hemophilia A... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
