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 |
| Jul 26, 2022 | $1.74 | $1.78 | $1.70 | $1.76 | 124 272 |
| Jul 25, 2022 | $1.75 | $1.76 | $1.68 | $1.76 | 410 044 |
| Jul 22, 2022 | $1.72 | $1.78 | $1.72 | $1.75 | 442 307 |
| Jul 21, 2022 | $1.75 | $1.83 | $1.75 | $1.77 | 363 065 |
| Jul 20, 2022 | $1.75 | $1.82 | $1.75 | $1.78 | 661 287 |
| Jul 19, 2022 | $1.78 | $1.79 | $1.75 | $1.75 | 364 405 |
| Jul 18, 2022 | $1.78 | $1.78 | $1.74 | $1.77 | 239 602 |
| Jul 15, 2022 | $1.73 | $1.78 | $1.72 | $1.75 | 233 847 |
| Jul 14, 2022 | $1.73 | $1.77 | $1.72 | $1.74 | 498 073 |
| Jul 13, 2022 | $1.73 | $1.79 | $1.73 | $1.77 | 309 068 |
| Jul 12, 2022 | $1.74 | $1.80 | $1.72 | $1.78 | 694 502 |
| Jul 11, 2022 | $1.79 | $1.81 | $1.64 | $1.76 | 1 436 817 |
| Jul 08, 2022 | $1.77 | $1.82 | $1.75 | $1.81 | 555 514 |
| Jul 07, 2022 | $1.77 | $1.79 | $1.74 | $1.77 | 689 309 |
| Jul 06, 2022 | $1.79 | $1.82 | $1.72 | $1.78 | 1 021 624 |
| Jul 05, 2022 | $1.78 | $1.81 | $1.74 | $1.77 | 583 089 |
| Jul 01, 2022 | $1.83 | $1.84 | $1.75 | $1.79 | 657 617 |
| Jun 30, 2022 | $1.72 | $1.80 | $1.71 | $1.78 | 2 360 165 |
| Jun 29, 2022 | $1.72 | $1.89 | $1.64 | $1.71 | 25 581 264 |
| Jun 28, 2022 | $1.55 | $1.58 | $1.45 | $1.51 | 578 418 |
| Jun 27, 2022 | $1.50 | $1.62 | $1.46 | $1.59 | 682 633 |
| Jun 24, 2022 | $1.55 | $1.58 | $1.48 | $1.51 | 652 736 |
| Jun 23, 2022 | $1.51 | $1.58 | $1.50 | $1.55 | 924 681 |
| Jun 22, 2022 | $1.39 | $1.56 | $1.37 | $1.52 | 885 659 |
| Jun 21, 2022 | $1.49 | $1.53 | $1.33 | $1.35 | 919 553 |
