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 |
| 2023-10-04 | $0.460 | $0.460 | $0.430 | $0.449 | 212 731 |
| 2023-10-03 | $0.480 | $0.490 | $0.449 | $0.453 | 153 070 |
| 2023-10-02 | $0.490 | $0.490 | $0.480 | $0.490 | 122 683 |
| 2023-09-29 | $0.500 | $0.500 | $0.473 | $0.482 | 119 470 |
| 2023-09-28 | $0.500 | $0.510 | $0.490 | $0.490 | 90 777 |
| 2023-09-27 | $0.510 | $0.510 | $0.490 | $0.496 | 92 200 |
| 2023-09-26 | $0.510 | $0.510 | $0.490 | $0.503 | 54 603 |
| 2023-09-25 | $0.500 | $0.509 | $0.500 | $0.500 | 100 249 |
| 2023-09-22 | $0.500 | $0.520 | $0.490 | $0.491 | 103 055 |
| 2023-09-21 | $0.531 | $0.531 | $0.470 | $0.494 | 374 896 |
| 2023-09-20 | $0.531 | $0.550 | $0.520 | $0.548 | 197 330 |
| 2023-09-19 | $0.490 | $0.560 | $0.490 | $0.550 | 162 133 |
| 2023-09-18 | $0.550 | $0.550 | $0.480 | $0.501 | 200 408 |
| 2023-09-15 | $0.560 | $0.565 | $0.550 | $0.550 | 116 058 |
| 2023-09-14 | $0.520 | $0.560 | $0.520 | $0.558 | 303 203 |
| 2023-09-13 | $0.504 | $0.520 | $0.480 | $0.514 | 172 867 |
| 2023-09-12 | $0.470 | $0.488 | $0.470 | $0.484 | 74 015 |
| 2023-09-11 | $0.480 | $0.500 | $0.460 | $0.468 | 206 059 |
| 2023-09-08 | $0.510 | $0.520 | $0.470 | $0.490 | 371 911 |
| 2023-09-07 | $0.539 | $0.547 | $0.510 | $0.527 | 109 328 |
| 2023-09-06 | $0.542 | $0.570 | $0.500 | $0.539 | 462 147 |
| 2023-09-05 | $0.511 | $0.570 | $0.500 | $0.549 | 541 045 |
| 2023-09-01 | $0.551 | $0.551 | $0.421 | $0.455 | 1 158 030 |
| 2023-08-31 | $0.570 | $0.590 | $0.550 | $0.560 | 254 717 |
| 2023-08-30 | $0.561 | $0.600 | $0.560 | $0.560 | 302 126 |
