Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Catalyst Biosciences Stock Price (Quote) NASDAQ:CBIO
$0.78 ( -1.02% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.75 | $1.19 | Friday, 14th Jan 2022 CBIO stock ended at $0.78. This is 1.02% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 7.63% from a day low at $0.76 to a day high of $0.82. |
| 90 days | $0.75 | $4.00 | |
| 52 weeks | $0.75 | $7.55 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $0.80 | $0.82 | $0.76 | $0.78 | 2 105 021 |
| 2022-01-13 | $0.80 | $0.84 | $0.78 | $0.79 | 1 700 194 |
| 2022-01-12 | $0.84 | $0.85 | $0.79 | $0.79 | 218 102 |
| 2022-01-11 | $0.80 | $0.85 | $0.79 | $0.83 | 278 637 |
| 2022-01-10 | $0.83 | $0.84 | $0.75 | $0.79 | 561 412 |
| 2022-01-07 | $0.86 | $0.88 | $0.83 | $0.84 | 304 288 |
| 2022-01-06 | $0.88 | $0.90 | $0.85 | $0.86 | 789 500 |
| 2022-01-05 | $0.97 | $0.97 | $0.87 | $0.88 | 515 142 |
| 2022-01-04 | $1.01 | $1.01 | $0.95 | $0.96 | 248 299 |
| 2022-01-03 | $0.93 | $1.02 | $0.91 | $1.00 | 619 206 |
| 2021-12-31 | $0.93 | $0.95 | $0.90 | $0.91 | 744 869 |
| 2021-12-30 | $0.92 | $0.94 | $0.91 | $0.93 | 686 147 |
| 2021-12-29 | $0.95 | $0.95 | $0.90 | $0.92 | 623 021 |
| 2021-12-28 | $1.00 | $1.02 | $0.94 | $0.94 | 712 035 |
| 2021-12-27 | $1.06 | $1.06 | $0.95 | $0.98 | 741 746 |
| 2021-12-23 | $0.98 | $1.07 | $0.98 | $1.06 | 1 252 287 |
| 2021-12-22 | $0.97 | $1.01 | $0.96 | $0.99 | 578 146 |
| 2021-12-21 | $1.02 | $1.02 | $0.95 | $0.98 | 2 247 612 |
| 2021-12-20 | $0.97 | $1.00 | $0.95 | $0.99 | 788 308 |
| 2021-12-17 | $1.01 | $1.19 | $0.98 | $1.01 | 7 971 444 |
| 2021-12-16 | $1.00 | $1.03 | $0.98 | $1.01 | 807 754 |
| 2021-12-15 | $1.01 | $1.01 | $0.97 | $0.99 | 1 586 430 |
| 2021-12-14 | $1.07 | $1.08 | $1.00 | $1.02 | 1 125 939 |
| 2021-12-13 | $1.10 | $1.11 | $1.02 | $1.07 | 910 457 |
| 2021-12-10 | $1.17 | $1.21 | $1.09 | $1.09 | 618 608 |
| 2021-12-09 | $1.22 | $1.25 | $1.18 | $1.18 | 576 317 |
| 2021-12-08 | $1.20 | $1.28 | $1.16 | $1.24 | 886 241 |
| 2021-12-07 | $1.17 | $1.21 | $1.15 | $1.18 | 1 109 500 |
| 2021-12-06 | $1.10 | $1.15 | $1.04 | $1.13 | 664 657 |
| 2021-12-03 | $1.12 | $1.15 | $1.07 | $1.09 | 662 259 |
| 2021-12-02 | $1.15 | $1.15 | $1.10 | $1.13 | 999 302 |
| 2021-12-01 | $1.20 | $1.22 | $1.13 | $1.15 | 722 073 |
| 2021-11-30 | $1.24 | $1.24 | $1.17 | $1.20 | 726 295 |
| 2021-11-29 | $1.30 | $1.30 | $1.23 | $1.23 | 590 417 |
| 2021-11-26 | $1.33 | $1.34 | $1.24 | $1.25 | 668 104 |
| 2021-11-24 | $1.32 | $1.38 | $1.30 | $1.35 | 735 883 |
| 2021-11-23 | $1.29 | $1.35 | $1.25 | $1.32 | 993 694 |
| 2021-11-22 | $1.29 | $1.34 | $1.27 | $1.28 | 881 516 |
| 2021-11-19 | $1.33 | $1.37 | $1.30 | $1.31 | 1 089 832 |
| 2021-11-18 | $1.47 | $1.47 | $1.29 | $1.34 | 1 540 863 |
| 2021-11-17 | $1.53 | $1.57 | $1.42 | $1.44 | 1 549 584 |
| 2021-11-16 | $1.63 | $1.69 | $1.54 | $1.54 | 1 224 092 |
| 2021-11-15 | $1.76 | $1.78 | $1.66 | $1.67 | 1 488 722 |
| 2021-11-12 | $2.00 | $2.05 | $1.66 | $1.71 | 5 999 277 |
| 2021-11-11 | $3.08 | $3.10 | $2.92 | $2.94 | 201 866 |
| 2021-11-10 | $3.01 | $3.11 | $2.89 | $3.05 | 392 389 |
| 2021-11-09 | $3.11 | $3.13 | $3.02 | $3.05 | 204 196 |
| 2021-11-08 | $3.10 | $3.21 | $3.09 | $3.13 | 199 589 |
| 2021-11-05 | $3.20 | $3.25 | $2.99 | $3.09 | 359 894 |
| 2021-11-04 | $3.28 | $3.35 | $3.17 | $3.19 | 200 356 |
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 100 000+ 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.
