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 |
| Dec 21, 2020 | $6.51 | $6.78 | $6.36 | $6.66 | 248 263 |
| Dec 18, 2020 | $7.00 | $7.03 | $6.57 | $6.59 | 430 557 |
| Dec 17, 2020 | $6.85 | $7.05 | $6.66 | $6.91 | 232 597 |
| Dec 16, 2020 | $7.39 | $7.42 | $6.86 | $6.91 | 302 942 |
| Dec 15, 2020 | $7.17 | $7.49 | $6.85 | $7.23 | 465 472 |
| Dec 14, 2020 | $6.22 | $7.33 | $6.22 | $7.29 | 1 029 747 |
| Dec 11, 2020 | $6.27 | $6.29 | $6.08 | $6.20 | 262 424 |
| Dec 10, 2020 | $5.83 | $6.33 | $5.82 | $6.26 | 394 953 |
| Dec 09, 2020 | $6.21 | $6.21 | $5.66 | $5.77 | 185 903 |
| Dec 08, 2020 | $6.14 | $6.28 | $6.03 | $6.12 | 110 761 |
| Dec 07, 2020 | $6.23 | $6.23 | $6.03 | $6.13 | 192 133 |
| Dec 04, 2020 | $5.87 | $6.39 | $5.86 | $6.19 | 334 085 |
| Dec 03, 2020 | $5.83 | $5.83 | $5.62 | $5.71 | 221 073 |
| Dec 02, 2020 | $5.97 | $5.99 | $5.70 | $5.78 | 386 238 |
| Dec 01, 2020 | $6.35 | $6.35 | $5.90 | $5.96 | 158 697 |
| Nov 30, 2020 | $5.95 | $6.25 | $5.81 | $6.20 | 231 368 |
| Nov 27, 2020 | $5.81 | $5.97 | $5.81 | $5.95 | 59 186 |
| Nov 25, 2020 | $5.64 | $5.85 | $5.64 | $5.80 | 62 990 |
| Nov 24, 2020 | $5.71 | $5.85 | $5.62 | $5.69 | 96 173 |
| Nov 23, 2020 | $5.85 | $5.85 | $5.68 | $5.70 | 71 456 |
| Nov 20, 2020 | $5.68 | $5.84 | $5.65 | $5.81 | 82 667 |
| Nov 19, 2020 | $5.83 | $5.92 | $5.70 | $5.73 | 327 025 |
| Nov 18, 2020 | $5.85 | $5.97 | $5.69 | $5.77 | 137 597 |
| Nov 17, 2020 | $5.91 | $5.92 | $5.66 | $5.80 | 183 012 |
| Nov 16, 2020 | $5.99 | $6.08 | $5.69 | $5.98 | 336 139 |
