Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Catalyst Biosciences Stock Price (Quote) NASDAQ:CBIO
$4.00 ( -3.85% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.59 | $5.20 | Friday, 15th Oct 2021 CBIO stock ended at $4.00. This is 3.85% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 5.54% from a day low at $3.97 to a day high of $4.19. |
| 90 days | $3.59 | $5.20 | |
| 52 weeks | $3.59 | $7.55 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $4.19 | $4.19 | $3.97 | $4.00 | 103 360 |
| 2021-10-14 | $4.10 | $4.21 | $4.08 | $4.16 | 338 811 |
| 2021-10-13 | $4.10 | $4.15 | $3.94 | $4.10 | 172 852 |
| 2021-10-12 | $3.93 | $4.11 | $3.83 | $4.06 | 207 253 |
| 2021-10-11 | $3.86 | $3.95 | $3.81 | $3.90 | 161 457 |
| 2021-10-08 | $3.87 | $3.90 | $3.79 | $3.85 | 143 129 |
| 2021-10-07 | $3.80 | $3.86 | $3.74 | $3.85 | 229 602 |
| 2021-10-06 | $3.70 | $3.77 | $3.59 | $3.77 | 409 705 |
| 2021-10-05 | $3.91 | $3.93 | $3.68 | $3.70 | 214 198 |
| 2021-10-04 | $4.02 | $4.07 | $3.83 | $3.84 | 288 453 |
| 2021-10-01 | $4.11 | $4.15 | $4.00 | $4.06 | 197 935 |
| 2021-09-30 | $4.18 | $4.18 | $4.09 | $4.11 | 183 115 |
| 2021-09-29 | $4.50 | $4.50 | $4.05 | $4.12 | 374 610 |
| 2021-09-28 | $4.56 | $4.67 | $4.46 | $4.50 | 357 626 |
| 2021-09-27 | $4.77 | $5.20 | $4.60 | $4.63 | 1 527 863 |
| 2021-09-24 | $4.88 | $4.95 | $4.73 | $4.74 | 160 439 |
| 2021-09-23 | $4.82 | $4.91 | $4.77 | $4.88 | 134 841 |
| 2021-09-22 | $4.87 | $4.92 | $4.77 | $4.79 | 148 431 |
| 2021-09-21 | $4.92 | $5.02 | $4.87 | $4.87 | 173 570 |
| 2021-09-20 | $4.76 | $5.05 | $4.63 | $4.90 | 363 658 |
| 2021-09-17 | $4.99 | $5.20 | $4.91 | $5.18 | 858 442 |
| 2021-09-16 | $5.05 | $5.05 | $4.86 | $4.99 | 445 799 |
| 2021-09-15 | $4.78 | $5.18 | $4.76 | $5.06 | 731 654 |
| 2021-09-14 | $4.75 | $5.00 | $4.63 | $4.79 | 388 905 |
| 2021-09-13 | $4.65 | $4.77 | $4.49 | $4.76 | 299 282 |
| 2021-09-10 | $4.72 | $4.84 | $4.53 | $4.65 | 1 696 823 |
| 2021-09-09 | $4.22 | $4.49 | $4.20 | $4.38 | 353 552 |
| 2021-09-08 | $4.32 | $4.40 | $4.18 | $4.25 | 96 492 |
| 2021-09-07 | $4.45 | $4.51 | $4.34 | $4.34 | 101 115 |
| 2021-09-03 | $4.73 | $4.73 | $4.49 | $4.49 | 168 008 |
| 2021-09-02 | $4.88 | $4.91 | $4.52 | $4.75 | 165 992 |
| 2021-09-01 | $4.59 | $4.91 | $4.55 | $4.82 | 457 995 |
| 2021-08-31 | $4.50 | $4.73 | $4.48 | $4.58 | 326 102 |
| 2021-08-30 | $4.66 | $4.69 | $4.42 | $4.47 | 171 673 |
| 2021-08-27 | $4.35 | $4.70 | $4.33 | $4.66 | 291 195 |
| 2021-08-26 | $4.30 | $4.44 | $4.30 | $4.35 | 118 724 |
| 2021-08-25 | $4.21 | $4.37 | $4.15 | $4.32 | 235 848 |
| 2021-08-24 | $4.12 | $4.20 | $4.06 | $4.20 | 150 298 |
| 2021-08-23 | $3.93 | $4.18 | $3.93 | $4.11 | 221 073 |
| 2021-08-20 | $3.79 | $4.00 | $3.72 | $3.93 | 212 235 |
| 2021-08-19 | $3.88 | $3.97 | $3.77 | $3.78 | 89 020 |
| 2021-08-18 | $3.92 | $4.01 | $3.85 | $3.93 | 118 981 |
| 2021-08-17 | $4.00 | $4.02 | $3.87 | $3.92 | 142 840 |
| 2021-08-16 | $4.09 | $4.09 | $3.99 | $4.02 | 174 469 |
| 2021-08-13 | $4.12 | $4.14 | $4.06 | $4.10 | 78 398 |
| 2021-08-12 | $4.18 | $4.21 | $4.11 | $4.15 | 105 630 |
| 2021-08-11 | $4.20 | $4.28 | $4.13 | $4.19 | 107 965 |
| 2021-08-10 | $4.28 | $4.33 | $4.15 | $4.22 | 180 111 |
| 2021-08-09 | $4.32 | $4.45 | $4.26 | $4.26 | 192 215 |
| 2021-08-06 | $4.17 | $4.41 | $4.11 | $4.37 | 534 694 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
