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 |
| Sep 01, 2021 | $4.59 | $4.91 | $4.55 | $4.82 | 457 995 |
| Aug 31, 2021 | $4.50 | $4.73 | $4.48 | $4.58 | 326 102 |
| Aug 30, 2021 | $4.66 | $4.69 | $4.42 | $4.47 | 171 673 |
| Aug 27, 2021 | $4.35 | $4.70 | $4.33 | $4.66 | 291 195 |
| Aug 26, 2021 | $4.30 | $4.44 | $4.30 | $4.35 | 118 724 |
| Aug 25, 2021 | $4.21 | $4.37 | $4.15 | $4.32 | 235 848 |
| Aug 24, 2021 | $4.12 | $4.20 | $4.06 | $4.20 | 150 298 |
| Aug 23, 2021 | $3.93 | $4.18 | $3.93 | $4.11 | 221 073 |
| Aug 20, 2021 | $3.79 | $4.00 | $3.72 | $3.93 | 212 235 |
| Aug 19, 2021 | $3.88 | $3.97 | $3.77 | $3.78 | 89 020 |
| Aug 18, 2021 | $3.92 | $4.01 | $3.85 | $3.93 | 118 981 |
| Aug 17, 2021 | $4.00 | $4.02 | $3.87 | $3.92 | 142 840 |
| Aug 16, 2021 | $4.09 | $4.09 | $3.99 | $4.02 | 174 469 |
| Aug 13, 2021 | $4.12 | $4.14 | $4.06 | $4.10 | 78 398 |
| Aug 12, 2021 | $4.18 | $4.21 | $4.11 | $4.15 | 105 630 |
| Aug 11, 2021 | $4.20 | $4.28 | $4.13 | $4.19 | 107 965 |
| Aug 10, 2021 | $4.28 | $4.33 | $4.15 | $4.22 | 180 111 |
| Aug 09, 2021 | $4.32 | $4.45 | $4.26 | $4.26 | 192 215 |
| Aug 06, 2021 | $4.17 | $4.41 | $4.11 | $4.37 | 534 694 |
| Aug 05, 2021 | $4.10 | $4.19 | $3.92 | $4.09 | 495 654 |
| Aug 04, 2021 | $4.05 | $4.13 | $4.02 | $4.07 | 126 091 |
| Aug 03, 2021 | $4.18 | $4.18 | $3.96 | $4.06 | 312 658 |
| Aug 02, 2021 | $4.12 | $4.22 | $4.11 | $4.14 | 166 140 |
| Jul 30, 2021 | $4.14 | $4.22 | $4.03 | $4.07 | 150 703 |
| Jul 29, 2021 | $4.30 | $4.37 | $4.12 | $4.17 | 181 104 |
