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 |
| Jun 24, 2020 | $6.18 | $6.38 | $6.08 | $6.30 | 377 397 |
| Jun 23, 2020 | $6.40 | $6.48 | $6.04 | $6.23 | 478 175 |
| Jun 22, 2020 | $6.25 | $6.34 | $5.92 | $6.32 | 501 169 |
| Jun 19, 2020 | $6.39 | $6.58 | $5.92 | $6.29 | 1 288 367 |
| Jun 18, 2020 | $6.19 | $6.50 | $6.13 | $6.29 | 2 211 144 |
| Jun 17, 2020 | $7.91 | $7.94 | $7.14 | $7.27 | 957 910 |
| Jun 16, 2020 | $7.86 | $8.16 | $7.75 | $7.87 | 152 000 |
| Jun 15, 2020 | $7.32 | $7.95 | $7.20 | $7.57 | 294 833 |
| Jun 12, 2020 | $7.39 | $7.67 | $7.06 | $7.47 | 131 624 |
| Jun 11, 2020 | $7.49 | $7.64 | $7.00 | $7.18 | 374 180 |
| Jun 10, 2020 | $7.98 | $7.98 | $7.51 | $7.75 | 151 168 |
| Jun 09, 2020 | $7.92 | $8.07 | $7.73 | $7.75 | 116 141 |
| Jun 08, 2020 | $7.78 | $8.22 | $7.77 | $8.01 | 184 878 |
| Jun 05, 2020 | $7.95 | $7.98 | $7.66 | $7.75 | 167 058 |
| Jun 04, 2020 | $7.81 | $7.98 | $7.67 | $7.80 | 84 300 |
| Jun 03, 2020 | $7.75 | $7.96 | $7.75 | $7.88 | 213 576 |
| Jun 02, 2020 | $7.41 | $7.98 | $7.25 | $7.68 | 167 294 |
| Jun 01, 2020 | $7.15 | $7.62 | $7.13 | $7.39 | 168 607 |
| May 29, 2020 | $7.40 | $7.51 | $7.09 | $7.21 | 204 687 |
| May 28, 2020 | $7.88 | $7.88 | $7.31 | $7.40 | 147 031 |
| May 27, 2020 | $7.88 | $7.95 | $7.53 | $7.85 | 168 620 |
| May 26, 2020 | $7.60 | $7.93 | $7.43 | $7.78 | 193 463 |
| May 22, 2020 | $7.14 | $7.57 | $7.02 | $7.56 | 269 428 |
| May 21, 2020 | $6.93 | $7.61 | $6.48 | $7.14 | 617 421 |
| May 20, 2020 | $6.37 | $6.56 | $6.34 | $6.50 | 91 546 |
