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 |
| Nov 13, 2020 | $5.99 | $6.18 | $5.80 | $5.92 | 262 901 |
| Nov 12, 2020 | $5.95 | $6.04 | $5.76 | $6.02 | 141 855 |
| Nov 11, 2020 | $5.96 | $6.00 | $5.65 | $5.89 | 257 406 |
| Nov 10, 2020 | $5.53 | $6.03 | $5.47 | $5.97 | 264 717 |
| Nov 09, 2020 | $5.57 | $5.80 | $5.50 | $5.52 | 314 843 |
| Nov 06, 2020 | $5.75 | $5.80 | $5.40 | $5.53 | 106 189 |
| Nov 05, 2020 | $5.62 | $5.88 | $5.47 | $5.81 | 253 606 |
| Nov 04, 2020 | $5.41 | $5.67 | $5.28 | $5.56 | 90 391 |
| Nov 03, 2020 | $5.59 | $5.79 | $5.33 | $5.46 | 138 105 |
| Nov 02, 2020 | $5.51 | $5.68 | $5.34 | $5.54 | 138 120 |
| Oct 30, 2020 | $5.85 | $5.87 | $5.34 | $5.48 | 372 721 |
| Oct 29, 2020 | $5.73 | $5.87 | $5.43 | $5.83 | 211 077 |
| Oct 28, 2020 | $5.39 | $5.70 | $5.21 | $5.66 | 329 867 |
| Oct 27, 2020 | $5.76 | $5.76 | $5.55 | $5.60 | 208 112 |
| Oct 26, 2020 | $5.37 | $5.74 | $5.21 | $5.72 | 312 660 |
| Oct 23, 2020 | $5.27 | $5.54 | $5.19 | $5.50 | 130 985 |
| Oct 22, 2020 | $5.07 | $5.27 | $5.05 | $5.25 | 173 001 |
| Oct 21, 2020 | $5.23 | $5.34 | $5.00 | $5.02 | 187 900 |
| Oct 20, 2020 | $5.38 | $5.46 | $5.10 | $5.24 | 260 498 |
| Oct 19, 2020 | $6.32 | $6.48 | $5.32 | $5.38 | 812 139 |
| Oct 16, 2020 | $5.94 | $6.51 | $5.94 | $6.41 | 1 630 801 |
| Oct 15, 2020 | $5.49 | $5.79 | $5.15 | $5.76 | 997 661 |
| Oct 14, 2020 | $4.88 | $5.30 | $4.79 | $5.21 | 659 932 |
| Oct 13, 2020 | $4.59 | $4.80 | $4.51 | $4.79 | 206 379 |
| Oct 12, 2020 | $4.70 | $4.70 | $4.58 | $4.64 | 74 616 |
