GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Catalyst Biosciences Stock Price (Quote) NASDAQ:CBIO

$4.50 ( -1.53% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $4.06 $4.69 Friday, 11th Jun 2021 CBIO stock ended at $4.50. This is 1.53% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.94% from a day low at $4.42 to a day high of $4.55.
90 days $4.06 $6.17
52 weeks $4.05 $8.16

Historical Catalyst Biosciences prices

Date Open High Low Close Volume
2021-06-11 $4.55 $4.55 $4.42 $4.50 102 289
2021-06-10 $4.58 $4.69 $4.47 $4.57 157 700
2021-06-09 $4.41 $4.58 $4.40 $4.55 221 185
2021-06-08 $4.33 $4.45 $4.23 $4.37 220 027
2021-06-07 $4.22 $4.36 $4.16 $4.31 200 631
2021-06-04 $4.25 $4.25 $4.14 $4.20 203 038
2021-06-03 $4.22 $4.25 $4.12 $4.21 241 417
2021-06-02 $4.33 $4.36 $4.20 $4.24 156 718
2021-06-01 $4.27 $4.35 $4.22 $4.34 176 734
2021-05-28 $4.32 $4.38 $4.21 $4.27 149 243
2021-05-27 $4.20 $4.32 $4.16 $4.31 188 995
2021-05-26 $4.10 $4.25 $4.07 $4.16 164 150
2021-05-25 $4.16 $4.20 $4.06 $4.10 170 788
2021-05-24 $4.26 $4.30 $4.07 $4.15 161 306
2021-05-21 $4.37 $4.39 $4.23 $4.25 186 122
2021-05-20 $4.25 $4.31 $4.16 $4.31 158 945
2021-05-19 $4.25 $4.32 $4.11 $4.25 292 359
2021-05-18 $4.20 $4.47 $4.20 $4.33 194 441
2021-05-17 $4.15 $4.28 $4.12 $4.17 203 103
2021-05-14 $4.27 $4.27 $4.14 $4.18 289 663
2021-05-13 $4.36 $4.41 $4.22 $4.26 161 548
2021-05-12 $4.47 $4.47 $4.29 $4.32 185 105
2021-05-11 $4.40 $4.52 $4.36 $4.39 211 421
2021-05-10 $4.50 $4.53 $4.43 $4.51 257 267
2021-05-07 $4.54 $4.58 $4.43 $4.51 329 420
2021-05-06 $4.61 $4.61 $4.43 $4.53 312 634
2021-05-05 $4.75 $4.86 $4.61 $4.64 228 055
2021-05-04 $4.99 $4.99 $4.71 $4.72 240 377
2021-05-03 $5.08 $5.10 $4.95 $4.99 202 258
2021-04-30 $5.12 $5.18 $4.93 $5.04 369 890
2021-04-29 $5.20 $5.47 $5.07 $5.20 393 940
2021-04-28 $5.04 $5.25 $5.00 $5.13 419 123
2021-04-27 $5.08 $5.13 $4.90 $4.95 210 733
2021-04-26 $5.13 $5.18 $4.97 $5.04 401 059
2021-04-23 $4.89 $5.17 $4.89 $5.11 506 312
2021-04-22 $5.09 $5.11 $4.73 $4.83 888 766
2021-04-21 $4.54 $5.12 $4.53 $4.98 842 448
2021-04-20 $4.55 $4.72 $4.50 $4.55 273 708
2021-04-19 $4.71 $4.78 $4.49 $4.55 240 340
2021-04-16 $4.83 $4.84 $4.61 $4.74 239 057
2021-04-15 $5.05 $5.05 $4.79 $4.81 269 038
2021-04-14 $5.01 $5.20 $4.98 $5.00 175 624
2021-04-13 $5.04 $5.08 $4.91 $5.00 357 291
2021-04-12 $5.08 $5.15 $5.01 $5.05 196 825
2021-04-09 $5.15 $5.23 $5.05 $5.11 226 939
2021-04-08 $5.08 $5.17 $4.99 $5.17 233 668
2021-04-07 $5.03 $5.18 $5.00 $5.06 261 430
2021-04-06 $5.18 $5.24 $5.07 $5.08 154 952
2021-04-05 $5.36 $5.36 $5.04 $5.19 174 484
2021-04-01 $5.11 $5.34 $5.02 $5.33 259 244

About Catalyst Biosciences

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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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