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 |
| Jan 28, 2021 | $5.77 | $5.89 | $5.52 | $5.73 | 609 091 |
| Jan 27, 2021 | $6.35 | $6.35 | $5.72 | $5.75 | 1 460 477 |
| Jan 26, 2021 | $6.80 | $6.80 | $6.26 | $6.33 | 212 293 |
| Jan 25, 2021 | $6.89 | $6.95 | $6.52 | $6.83 | 138 255 |
| Jan 22, 2021 | $6.66 | $6.89 | $6.57 | $6.86 | 108 747 |
| Jan 21, 2021 | $6.70 | $6.85 | $6.45 | $6.66 | 292 299 |
| Jan 20, 2021 | $6.60 | $6.86 | $6.52 | $6.65 | 179 092 |
| Jan 19, 2021 | $6.74 | $6.74 | $6.51 | $6.62 | 97 689 |
| Jan 15, 2021 | $6.67 | $6.75 | $6.31 | $6.53 | 332 044 |
| Jan 14, 2021 | $6.40 | $6.71 | $6.29 | $6.64 | 207 008 |
| Jan 13, 2021 | $6.42 | $6.48 | $6.25 | $6.27 | 95 851 |
| Jan 12, 2021 | $6.49 | $6.63 | $6.33 | $6.47 | 96 475 |
| Jan 11, 2021 | $6.10 | $6.56 | $6.02 | $6.45 | 185 542 |
| Jan 08, 2021 | $6.20 | $6.30 | $6.06 | $6.14 | 261 039 |
| Jan 07, 2021 | $6.14 | $6.31 | $6.02 | $6.21 | 368 459 |
| Jan 06, 2021 | $6.00 | $6.40 | $5.99 | $6.16 | 327 333 |
| Jan 05, 2021 | $6.09 | $6.50 | $5.95 | $5.99 | 408 800 |
| Jan 04, 2021 | $6.32 | $6.42 | $5.97 | $6.16 | 565 053 |
| Dec 31, 2020 | $6.31 | $6.45 | $6.10 | $6.31 | 296 511 |
| Dec 30, 2020 | $5.96 | $6.52 | $5.96 | $6.34 | 309 795 |
| Dec 29, 2020 | $6.27 | $6.28 | $5.95 | $5.95 | 226 289 |
| Dec 28, 2020 | $6.43 | $6.53 | $6.17 | $6.21 | 243 525 |
| Dec 24, 2020 | $6.66 | $6.73 | $6.36 | $6.47 | 88 053 |
| Dec 23, 2020 | $6.60 | $6.68 | $6.41 | $6.49 | 168 740 |
| Dec 22, 2020 | $6.95 | $7.07 | $6.48 | $6.54 | 307 537 |
