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 |
| May 17, 2021 | $4.15 | $4.28 | $4.12 | $4.17 | 203 103 |
| May 14, 2021 | $4.27 | $4.27 | $4.14 | $4.18 | 289 663 |
| May 13, 2021 | $4.36 | $4.41 | $4.22 | $4.26 | 161 548 |
| May 12, 2021 | $4.47 | $4.47 | $4.29 | $4.32 | 185 105 |
| May 11, 2021 | $4.40 | $4.52 | $4.36 | $4.39 | 211 421 |
| May 10, 2021 | $4.50 | $4.53 | $4.43 | $4.51 | 257 267 |
| May 07, 2021 | $4.54 | $4.58 | $4.43 | $4.51 | 329 420 |
| May 06, 2021 | $4.61 | $4.61 | $4.43 | $4.53 | 312 634 |
| May 05, 2021 | $4.75 | $4.86 | $4.61 | $4.64 | 228 055 |
| May 04, 2021 | $4.99 | $4.99 | $4.71 | $4.72 | 240 377 |
| May 03, 2021 | $5.08 | $5.10 | $4.95 | $4.99 | 202 258 |
| Apr 30, 2021 | $5.12 | $5.18 | $4.93 | $5.04 | 369 890 |
| Apr 29, 2021 | $5.20 | $5.47 | $5.07 | $5.20 | 393 940 |
| Apr 28, 2021 | $5.04 | $5.25 | $5.00 | $5.13 | 419 123 |
| Apr 27, 2021 | $5.08 | $5.13 | $4.90 | $4.95 | 210 733 |
| Apr 26, 2021 | $5.13 | $5.18 | $4.97 | $5.04 | 401 059 |
| Apr 23, 2021 | $4.89 | $5.17 | $4.89 | $5.11 | 506 312 |
| Apr 22, 2021 | $5.09 | $5.11 | $4.73 | $4.83 | 888 766 |
| Apr 21, 2021 | $4.54 | $5.12 | $4.53 | $4.98 | 842 448 |
| Apr 20, 2021 | $4.55 | $4.72 | $4.50 | $4.55 | 273 708 |
| Apr 19, 2021 | $4.71 | $4.78 | $4.49 | $4.55 | 240 340 |
| Apr 16, 2021 | $4.83 | $4.84 | $4.61 | $4.74 | 239 057 |
| Apr 15, 2021 | $5.05 | $5.05 | $4.79 | $4.81 | 269 038 |
| Apr 14, 2021 | $5.01 | $5.20 | $4.98 | $5.00 | 175 624 |
| Apr 13, 2021 | $5.04 | $5.08 | $4.91 | $5.00 | 357 291 |
