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 |
| Oct 05, 2022 | $0.525 | $0.540 | $0.510 | $0.520 | 646 534 |
| Oct 04, 2022 | $0.525 | $0.540 | $0.510 | $0.520 | 806 284 |
| Oct 03, 2022 | $0.501 | $0.550 | $0.490 | $0.521 | 710 476 |
| Sep 30, 2022 | $0.505 | $0.512 | $0.504 | $0.504 | 238 731 |
| Sep 29, 2022 | $0.507 | $0.520 | $0.505 | $0.514 | 195 363 |
| Sep 28, 2022 | $0.480 | $0.520 | $0.480 | $0.519 | 482 865 |
| Sep 27, 2022 | $0.476 | $0.505 | $0.474 | $0.484 | 462 521 |
| Sep 26, 2022 | $0.486 | $0.505 | $0.470 | $0.480 | 814 731 |
| Sep 23, 2022 | $0.540 | $0.550 | $0.480 | $0.489 | 1 126 428 |
| Sep 22, 2022 | $0.500 | $0.530 | $0.482 | $0.520 | 1 792 802 |
| Sep 21, 2022 | $0.536 | $0.565 | $0.466 | $0.501 | 12 827 741 |
| Sep 20, 2022 | $1.94 | $1.96 | $1.89 | $1.94 | 429 508 |
| Sep 19, 2022 | $1.93 | $1.96 | $1.92 | $1.96 | 353 822 |
| Sep 16, 2022 | $1.97 | $1.98 | $1.94 | $1.96 | 353 718 |
| Sep 15, 2022 | $1.99 | $2.00 | $1.96 | $1.97 | 287 107 |
| Sep 14, 2022 | $1.94 | $1.98 | $1.93 | $1.96 | 220 228 |
| Sep 13, 2022 | $1.93 | $1.96 | $1.92 | $1.94 | 159 483 |
| Sep 12, 2022 | $1.95 | $1.98 | $1.94 | $1.94 | 255 744 |
| Sep 09, 2022 | $1.95 | $1.97 | $1.93 | $1.95 | 277 693 |
| Sep 08, 2022 | $1.93 | $1.98 | $1.92 | $1.96 | 481 910 |
| Sep 07, 2022 | $1.93 | $1.97 | $1.93 | $1.94 | 325 832 |
| Sep 06, 2022 | $1.93 | $2.00 | $1.92 | $1.96 | 743 192 |
| Sep 02, 2022 | $1.97 | $1.99 | $1.92 | $1.95 | 1 458 798 |
| Sep 01, 2022 | $1.98 | $2.00 | $1.93 | $1.97 | 664 324 |
| Aug 31, 2022 | $1.97 | $2.00 | $1.94 | $1.97 | 719 695 |
