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 |
| 2021-03-05 | $6.00 | $6.02 | $5.37 | $5.69 | 437 198 |
| 2021-03-04 | $6.19 | $6.40 | $5.63 | $5.89 | 782 531 |
| 2021-03-03 | $6.18 | $6.43 | $6.16 | $6.26 | 326 574 |
| 2021-03-02 | $6.26 | $6.30 | $6.06 | $6.12 | 220 166 |
| 2021-03-01 | $6.30 | $6.47 | $6.16 | $6.23 | 320 115 |
| 2021-02-26 | $6.16 | $6.23 | $5.80 | $6.03 | 365 923 |
| 2021-02-25 | $6.12 | $6.25 | $5.93 | $6.12 | 369 262 |
| 2021-02-24 | $5.94 | $6.23 | $5.89 | $6.05 | 192 649 |
| 2021-02-23 | $6.01 | $6.15 | $5.72 | $5.88 | 737 595 |
| 2021-02-22 | $6.80 | $6.87 | $6.05 | $6.10 | 542 268 |
| 2021-02-19 | $6.75 | $6.99 | $6.61 | $6.83 | 393 185 |
| 2021-02-18 | $7.03 | $7.14 | $6.66 | $6.73 | 501 726 |
| 2021-02-17 | $6.87 | $7.24 | $6.70 | $7.15 | 1 350 150 |
| 2021-02-16 | $6.91 | $7.14 | $6.72 | $6.97 | 930 284 |
| 2021-02-12 | $6.78 | $6.97 | $6.59 | $6.70 | 544 800 |
| 2021-02-11 | $6.90 | $7.55 | $6.54 | $6.80 | 1 224 155 |
| 2021-02-10 | $7.12 | $7.51 | $6.62 | $6.92 | 2 099 956 |
| 2021-02-09 | $6.35 | $6.85 | $5.80 | $6.63 | 3 434 472 |
| 2021-02-08 | $5.95 | $6.00 | $5.83 | $5.89 | 612 779 |
| 2021-02-05 | $5.76 | $5.89 | $5.54 | $5.87 | 1 063 465 |
| 2021-02-04 | $5.94 | $6.00 | $5.74 | $5.75 | 418 044 |
| 2021-02-03 | $5.99 | $5.99 | $5.73 | $5.83 | 263 072 |
| 2021-02-02 | $6.06 | $6.06 | $5.74 | $5.84 | 319 567 |
| 2021-02-01 | $5.87 | $6.01 | $5.67 | $5.81 | 696 604 |
| 2021-01-29 | $5.77 | $5.89 | $5.53 | $5.65 | 275 013 |
