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 |
| Jul 30, 2020 | $5.15 | $5.43 | $5.04 | $5.34 | 340 006 |
| Jul 29, 2020 | $5.63 | $5.69 | $5.07 | $5.13 | 426 121 |
| Jul 28, 2020 | $5.53 | $5.74 | $5.41 | $5.63 | 479 836 |
| Jul 27, 2020 | $5.52 | $5.61 | $5.34 | $5.56 | 199 819 |
| Jul 24, 2020 | $5.68 | $5.68 | $5.53 | $5.57 | 152 107 |
| Jul 23, 2020 | $5.84 | $5.87 | $5.53 | $5.71 | 206 770 |
| Jul 22, 2020 | $5.89 | $5.98 | $5.78 | $5.85 | 101 400 |
| Jul 21, 2020 | $5.85 | $5.96 | $5.82 | $5.88 | 117 200 |
| Jul 20, 2020 | $5.99 | $6.00 | $5.75 | $5.81 | 232 600 |
| Jul 17, 2020 | $5.80 | $6.04 | $5.65 | $5.96 | 530 300 |
| Jul 16, 2020 | $5.81 | $5.83 | $5.61 | $5.76 | 165 000 |
| Jul 15, 2020 | $5.72 | $5.93 | $5.66 | $5.83 | 128 400 |
| Jul 14, 2020 | $5.65 | $5.76 | $5.36 | $5.59 | 189 400 |
| Jul 13, 2020 | $6.05 | $6.13 | $5.65 | $5.66 | 357 600 |
| Jul 10, 2020 | $5.74 | $6.12 | $5.72 | $5.99 | 287 800 |
| Jul 09, 2020 | $5.88 | $6.05 | $5.73 | $5.86 | 254 100 |
| Jul 08, 2020 | $5.94 | $6.08 | $5.76 | $5.88 | 335 700 |
| Jul 07, 2020 | $6.01 | $6.14 | $5.87 | $5.94 | 189 800 |
| Jul 06, 2020 | $5.90 | $6.10 | $5.77 | $6.04 | 375 900 |
| Jul 02, 2020 | $5.96 | $6.06 | $5.69 | $5.81 | 190 541 |
| Jul 01, 2020 | $5.88 | $6.28 | $5.87 | $5.88 | 182 189 |
| Jun 30, 2020 | $5.93 | $6.20 | $5.65 | $5.87 | 548 252 |
| Jun 29, 2020 | $5.86 | $6.20 | $5.66 | $5.95 | 335 943 |
| Jun 26, 2020 | $6.20 | $6.24 | $5.78 | $5.90 | 2 435 622 |
| Jun 25, 2020 | $6.31 | $6.39 | $6.01 | $6.27 | 324 313 |
