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 |
| 2021-04-12 | $5.08 | $5.15 | $5.01 | $5.05 | 196 825 |
| 2021-04-09 | $5.15 | $5.23 | $5.05 | $5.11 | 226 939 |
| 2021-04-08 | $5.08 | $5.17 | $4.99 | $5.17 | 233 668 |
| 2021-04-07 | $5.03 | $5.18 | $5.00 | $5.06 | 261 430 |
| 2021-04-06 | $5.18 | $5.24 | $5.07 | $5.08 | 154 952 |
| 2021-04-05 | $5.36 | $5.36 | $5.04 | $5.19 | 174 484 |
| 2021-04-01 | $5.11 | $5.34 | $5.02 | $5.33 | 259 244 |
| 2021-03-31 | $4.94 | $5.10 | $4.94 | $5.04 | 192 800 |
| 2021-03-30 | $4.93 | $5.03 | $4.78 | $4.93 | 258 623 |
| 2021-03-29 | $5.13 | $5.13 | $4.91 | $4.94 | 268 464 |
| 2021-03-26 | $5.25 | $5.25 | $5.07 | $5.15 | 146 572 |
| 2021-03-25 | $5.10 | $5.28 | $5.01 | $5.24 | 413 673 |
| 2021-03-24 | $5.43 | $5.48 | $5.11 | $5.25 | 347 141 |
| 2021-03-23 | $5.71 | $5.71 | $5.26 | $5.40 | 485 746 |
| 2021-03-22 | $5.68 | $5.84 | $5.64 | $5.67 | 278 880 |
| 2021-03-19 | $5.88 | $6.03 | $5.70 | $5.70 | 1 414 577 |
| 2021-03-18 | $6.08 | $6.16 | $5.77 | $5.83 | 374 989 |
| 2021-03-17 | $5.94 | $6.17 | $5.73 | $6.12 | 309 995 |
| 2021-03-16 | $5.96 | $6.13 | $5.89 | $6.10 | 203 644 |
| 2021-03-15 | $6.13 | $6.13 | $5.80 | $5.96 | 278 033 |
| 2021-03-12 | $6.13 | $6.21 | $5.90 | $6.15 | 197 719 |
| 2021-03-11 | $6.09 | $6.24 | $5.98 | $6.19 | 233 986 |
| 2021-03-10 | $6.17 | $6.22 | $5.87 | $5.98 | 291 419 |
| 2021-03-09 | $5.71 | $6.14 | $5.71 | $6.09 | 343 703 |
| 2021-03-08 | $5.70 | $5.98 | $5.60 | $5.79 | 339 367 |
