NASDAQ:CBIO
$0.208
(
3.48%
)
Friday, 24th Mar 2023
Catalyst Biosciences Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.189 | $0.349 | Friday, 24th Mar 2023 CBIO stock ended at $0.208. This is 3.48% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 9.47% from a day low at $0.190 to a day high of $0.208. |
| 90 days | $0.189 | $0.650 | |
| 52 weeks | $0.189 | $2.09 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-10-28 | $0.580 | $0.590 | $0.575 | $0.581 | 158 647 |
| 2022-10-27 | $0.580 | $0.585 | $0.565 | $0.579 | 131 518 |
| 2022-10-26 | $0.585 | $0.600 | $0.565 | $0.570 | 87 223 |
| 2022-10-25 | $0.581 | $0.595 | $0.580 | $0.588 | 186 740 |
| 2022-10-24 | $0.570 | $0.592 | $0.560 | $0.590 | 163 178 |
| 2022-10-21 | $0.571 | $0.600 | $0.570 | $0.577 | 84 738 |
| 2022-10-20 | $0.580 | $0.600 | $0.575 | $0.587 | 81 693 |
| 2022-10-19 | $0.600 | $0.600 | $0.580 | $0.581 | 162 904 |
| 2022-10-18 | $0.580 | $0.600 | $0.580 | $0.592 | 112 748 |
| 2022-10-17 | $0.620 | $0.620 | $0.581 | $0.585 | 150 175 |
| 2022-10-14 | $0.600 | $0.619 | $0.576 | $0.602 | 221 157 |
| 2022-10-13 | $0.595 | $0.600 | $0.570 | $0.591 | 348 343 |
| 2022-10-12 | $0.534 | $0.600 | $0.530 | $0.595 | 929 593 |
| 2022-10-11 | $0.525 | $0.541 | $0.520 | $0.530 | 230 675 |
| 2022-10-10 | $0.545 | $0.550 | $0.520 | $0.520 | 365 045 |
| 2022-10-07 | $0.563 | $0.569 | $0.535 | $0.535 | 133 189 |
| 2022-10-06 | $0.535 | $0.571 | $0.535 | $0.560 | 658 932 |
| 2022-10-05 | $0.525 | $0.540 | $0.510 | $0.520 | 646 534 |
| 2022-10-04 | $0.525 | $0.540 | $0.510 | $0.520 | 806 284 |
| 2022-10-03 | $0.501 | $0.550 | $0.490 | $0.521 | 710 476 |
| 2022-09-30 | $0.505 | $0.512 | $0.504 | $0.504 | 238 731 |
| 2022-09-29 | $0.507 | $0.520 | $0.505 | $0.514 | 195 363 |
| 2022-09-28 | $0.480 | $0.520 | $0.480 | $0.519 | 482 865 |
| 2022-09-27 | $0.476 | $0.505 | $0.474 | $0.484 | 462 521 |
| 2022-09-26 | $0.486 | $0.505 | $0.470 | $0.480 | 814 731 |
| 2022-09-23 | $0.540 | $0.550 | $0.480 | $0.489 | 1 126 428 |
| 2022-09-22 | $0.500 | $0.530 | $0.482 | $0.520 | 1 792 802 |
| 2022-09-21 | $0.536 | $0.565 | $0.466 | $0.501 | 12 827 741 |
| 2022-09-20 | $1.94 | $1.96 | $1.89 | $1.94 | 429 508 |
| 2022-09-19 | $1.93 | $1.96 | $1.92 | $1.96 | 353 822 |
| 2022-09-16 | $1.97 | $1.98 | $1.94 | $1.96 | 353 718 |
| 2022-09-15 | $1.99 | $2.00 | $1.96 | $1.97 | 287 107 |
| 2022-09-14 | $1.94 | $1.98 | $1.93 | $1.96 | 220 228 |
| 2022-09-13 | $1.93 | $1.96 | $1.92 | $1.94 | 159 483 |
| 2022-09-12 | $1.95 | $1.98 | $1.94 | $1.94 | 255 744 |
| 2022-09-09 | $1.95 | $1.97 | $1.93 | $1.95 | 277 693 |
| 2022-09-08 | $1.93 | $1.98 | $1.92 | $1.96 | 481 910 |
| 2022-09-07 | $1.93 | $1.97 | $1.93 | $1.94 | 325 832 |
| 2022-09-06 | $1.93 | $2.00 | $1.92 | $1.96 | 743 192 |
| 2022-09-02 | $1.97 | $1.99 | $1.92 | $1.95 | 1 458 798 |
| 2022-09-01 | $1.98 | $2.00 | $1.93 | $1.97 | 664 324 |
| 2022-08-31 | $1.97 | $2.00 | $1.94 | $1.97 | 719 695 |
| 2022-08-30 | $1.93 | $1.97 | $1.89 | $1.96 | 948 717 |
| 2022-08-29 | $1.90 | $1.92 | $1.85 | $1.87 | 897 853 |
| 2022-08-26 | $2.00 | $2.00 | $1.86 | $1.87 | 1 072 484 |
| 2022-08-25 | $2.02 | $2.09 | $1.94 | $1.94 | 1 647 308 |
| 2022-08-24 | $1.97 | $1.99 | $1.94 | $1.99 | 219 883 |
| 2022-08-23 | $1.96 | $1.98 | $1.93 | $1.96 | 237 771 |
| 2022-08-22 | $1.97 | $1.98 | $1.93 | $1.94 | 147 185 |
| 2022-08-19 | $1.95 | $1.99 | $1.92 | $1.99 | 401 430 |
About Catalyst Biosciences
Catalyst Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on developing protease product candidates in the fields of hemostasis and complement regulation. The company's protease engineering platform creates improved or novel molecules to treat diseases that result from dysregulation of the complement system. It develops CB 2782-PEG, a component 3 (C3) degrader for the treatment of dry age-related macular degeneration (dAMD);... CBIO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
