NASDAQ:CBIO
Delisted
Catalyst Biosciences Stock Price (Quote)
$0.511
+0 (+0%)
At Close: Dec 14, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.511 | $0.511 | Thursday, 14th Dec 2023 CBIO stock ended at $0.511. During the day the stock fluctuated 0% from a day low at $0.511 to a day high of $0.511. |
| 90 days | $0.320 | $0.588 | |
| 52 weeks | $0.189 | $0.739 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2022 | $0.540 | $0.550 | $0.538 | $0.540 | 115 570 |
| Nov 08, 2022 | $0.569 | $0.575 | $0.530 | $0.541 | 270 204 |
| Nov 07, 2022 | $0.556 | $0.560 | $0.532 | $0.548 | 369 320 |
| Nov 04, 2022 | $0.558 | $0.585 | $0.558 | $0.558 | 50 324 |
| Nov 03, 2022 | $0.560 | $0.582 | $0.556 | $0.556 | 130 635 |
| Nov 02, 2022 | $0.560 | $0.577 | $0.540 | $0.556 | 101 763 |
| Nov 01, 2022 | $0.559 | $0.572 | $0.550 | $0.558 | 113 614 |
| Oct 31, 2022 | $0.570 | $0.586 | $0.531 | $0.540 | 278 683 |
| Oct 28, 2022 | $0.580 | $0.590 | $0.575 | $0.581 | 158 647 |
| Oct 27, 2022 | $0.580 | $0.585 | $0.565 | $0.579 | 131 518 |
| Oct 26, 2022 | $0.585 | $0.600 | $0.565 | $0.570 | 87 223 |
| Oct 25, 2022 | $0.581 | $0.595 | $0.580 | $0.588 | 186 740 |
| Oct 24, 2022 | $0.570 | $0.592 | $0.560 | $0.590 | 163 178 |
| Oct 21, 2022 | $0.571 | $0.600 | $0.570 | $0.577 | 84 738 |
| Oct 20, 2022 | $0.580 | $0.600 | $0.575 | $0.587 | 81 693 |
| Oct 19, 2022 | $0.600 | $0.600 | $0.580 | $0.581 | 162 904 |
| Oct 18, 2022 | $0.580 | $0.600 | $0.580 | $0.592 | 112 748 |
| Oct 17, 2022 | $0.620 | $0.620 | $0.581 | $0.585 | 150 175 |
| Oct 14, 2022 | $0.600 | $0.619 | $0.576 | $0.602 | 221 157 |
| Oct 13, 2022 | $0.595 | $0.600 | $0.570 | $0.591 | 348 343 |
| Oct 12, 2022 | $0.534 | $0.600 | $0.530 | $0.595 | 929 593 |
| Oct 11, 2022 | $0.525 | $0.541 | $0.520 | $0.530 | 230 675 |
| Oct 10, 2022 | $0.545 | $0.550 | $0.520 | $0.520 | 365 045 |
| Oct 07, 2022 | $0.563 | $0.569 | $0.535 | $0.535 | 133 189 |
| Oct 06, 2022 | $0.535 | $0.571 | $0.535 | $0.560 | 658 932 |
