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 |
| Oct 09, 2020 | $4.65 | $4.68 | $4.60 | $4.65 | 75 391 |
| Oct 08, 2020 | $4.47 | $4.69 | $4.47 | $4.61 | 88 147 |
| Oct 07, 2020 | $4.51 | $4.70 | $4.51 | $4.66 | 93 965 |
| Oct 06, 2020 | $4.43 | $4.73 | $4.43 | $4.60 | 77 672 |
| Oct 05, 2020 | $4.63 | $4.69 | $4.54 | $4.65 | 147 437 |
| Oct 02, 2020 | $4.50 | $4.65 | $4.45 | $4.55 | 166 091 |
| Oct 01, 2020 | $4.31 | $4.66 | $4.31 | $4.61 | 187 087 |
| Sep 30, 2020 | $4.32 | $4.70 | $4.21 | $4.30 | 195 094 |
| Sep 29, 2020 | $4.35 | $4.38 | $4.05 | $4.35 | 267 699 |
| Sep 28, 2020 | $4.46 | $4.54 | $4.33 | $4.38 | 105 709 |
| Sep 25, 2020 | $4.31 | $4.48 | $4.27 | $4.46 | 66 371 |
| Sep 24, 2020 | $4.15 | $4.31 | $4.05 | $4.28 | 190 502 |
| Sep 23, 2020 | $4.43 | $4.47 | $4.18 | $4.23 | 194 452 |
| Sep 22, 2020 | $4.45 | $4.53 | $4.30 | $4.46 | 175 734 |
| Sep 21, 2020 | $4.85 | $4.86 | $4.36 | $4.43 | 231 381 |
| Sep 18, 2020 | $4.93 | $5.21 | $4.74 | $4.82 | 584 270 |
| Sep 17, 2020 | $4.87 | $5.06 | $4.67 | $4.84 | 216 473 |
| Sep 16, 2020 | $4.80 | $5.07 | $4.80 | $4.93 | 134 202 |
| Sep 15, 2020 | $4.81 | $4.93 | $4.77 | $4.81 | 108 845 |
| Sep 14, 2020 | $4.64 | $4.81 | $4.62 | $4.77 | 97 608 |
| Sep 11, 2020 | $4.66 | $4.69 | $4.52 | $4.55 | 108 573 |
| Sep 10, 2020 | $4.63 | $4.85 | $4.61 | $4.64 | 88 395 |
| Sep 09, 2020 | $4.69 | $4.77 | $4.53 | $4.61 | 160 510 |
| Sep 08, 2020 | $4.67 | $4.92 | $4.50 | $4.65 | 136 809 |
| Sep 04, 2020 | $4.68 | $4.73 | $4.50 | $4.67 | 180 171 |
