NASDAQ:CBIO
$0.226
(
2.36%
)
Friday, 26th May 2023
Catalyst Biosciences Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.200 | $0.240 | Friday, 26th May 2023 CBIO stock ended at $0.226. This is 2.36% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 6.33% from a day low at $0.221 to a day high of $0.235. |
| 90 days | $0.189 | $0.349 | |
| 52 weeks | $0.189 | $2.09 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2016-06-15 | $22.50 | $24.90 | $21.75 | $22.50 | 5 473 |
| 2016-06-14 | $24.00 | $25.20 | $23.10 | $24.45 | 4 069 |
| 2016-06-13 | $24.15 | $27.15 | $23.10 | $24.30 | 14 201 |
| 2016-06-10 | $28.20 | $50.70 | $26.25 | $27.15 | 219 546 |
| 2016-06-09 | $24.00 | $29.85 | $22.65 | $28.20 | 17 379 |
| 2016-06-08 | $22.50 | $24.75 | $21.90 | $23.25 | 2 614 |
| 2016-06-07 | $23.10 | $24.60 | $21.75 | $22.80 | 1 334 |
| 2016-06-06 | $23.85 | $24.90 | $21.30 | $22.50 | 1 483 |
| 2016-06-03 | $23.85 | $24.90 | $23.25 | $23.85 | 725 |
| 2016-06-02 | $22.20 | $24.90 | $22.20 | $23.25 | 2 348 |
| 2016-06-01 | $23.25 | $23.25 | $21.45 | $21.60 | 2 063 |
| 2016-05-31 | $24.90 | $27.30 | $22.95 | $23.10 | 3 407 |
| 2016-05-27 | $25.20 | $27.45 | $24.15 | $24.45 | 7 320 |
| 2016-05-26 | $22.05 | $25.35 | $20.55 | $24.00 | 3 642 |
| 2016-05-25 | $21.15 | $22.35 | $20.25 | $22.35 | 422 |
| 2016-05-24 | $22.50 | $22.50 | $20.55 | $20.55 | 1 124 |
| 2016-05-23 | $21.00 | $22.35 | $20.70 | $20.70 | 2 350 |
| 2016-05-20 | $21.00 | $21.45 | $20.70 | $21.45 | 152 |
| 2016-05-19 | $22.50 | $22.50 | $20.25 | $20.85 | 1 431 |
| 2016-05-18 | $21.00 | $22.50 | $21.00 | $22.35 | 187 |
| 2016-05-17 | $21.45 | $21.75 | $20.55 | $20.55 | 634 |
| 2016-05-16 | $20.85 | $22.50 | $20.55 | $21.00 | 904 |
| 2016-05-13 | $22.05 | $22.50 | $20.55 | $21.00 | 1 427 |
| 2016-05-12 | $23.10 | $23.70 | $21.00 | $21.60 | 956 |
| 2016-05-11 | $21.30 | $24.90 | $20.85 | $22.65 | 5 194 |
| 2016-05-10 | $20.10 | $21.15 | $19.65 | $20.55 | 523 |
| 2016-05-09 | $19.95 | $20.85 | $19.50 | $20.25 | 681 |
| 2016-05-06 | $21.60 | $22.20 | $19.95 | $19.95 | 174 |
| 2016-05-05 | $20.85 | $22.05 | $20.10 | $21.15 | 441 |
| 2016-05-04 | $21.30 | $22.20 | $20.25 | $20.70 | 252 |
| 2016-05-03 | $19.50 | $22.50 | $19.50 | $20.70 | 1 379 |
| 2016-05-02 | $20.40 | $23.25 | $19.80 | $20.10 | 2 260 |
| 2016-04-29 | $24.15 | $24.15 | $21.00 | $21.15 | 1 994 |
| 2016-04-28 | $24.60 | $25.05 | $23.25 | $23.25 | 1 108 |
| 2016-04-27 | $25.05 | $25.95 | $23.25 | $23.25 | 1 894 |
| 2016-04-26 | $24.30 | $26.25 | $23.85 | $24.75 | 4 215 |
| 2016-04-25 | $21.15 | $25.50 | $21.15 | $23.55 | 5 489 |
| 2016-04-22 | $21.75 | $23.55 | $20.85 | $21.90 | 3 140 |
| 2016-04-21 | $20.70 | $21.45 | $19.56 | $21.00 | 1 626 |
| 2016-04-20 | $21.75 | $22.80 | $20.40 | $21.00 | 1 688 |
| 2016-04-19 | $22.95 | $23.55 | $21.00 | $21.15 | 11 671 |
| 2016-04-18 | $24.00 | $24.00 | $22.80 | $22.80 | 704 |
| 2016-04-15 | $24.90 | $25.20 | $23.85 | $24.15 | 205 |
| 2016-04-14 | $24.00 | $26.10 | $22.95 | $24.75 | 443 |
| 2016-04-13 | $24.30 | $24.75 | $24.00 | $24.45 | 81 |
| 2016-04-12 | $25.50 | $25.50 | $24.75 | $24.75 | 1 128 |
| 2016-04-11 | $27.15 | $27.15 | $25.13 | $25.50 | 2 679 |
| 2016-04-08 | $27.60 | $28.05 | $26.27 | $27.90 | 588 |
| 2016-04-07 | $26.25 | $28.50 | $26.85 | $27.15 | 559 |
| 2016-04-06 | $27.00 | $27.00 | $26.85 | $26.85 | 133 |
About Catalyst Biosciences
Catalyst Biosciences, Inc., a clinical-stage biopharmaceutical company, focuses on developing protease product candidates in the fields of hemostasis and complement regulation. The company's protease engineering platform creates improved or novel molecules to treat diseases that result from dysregulation of the complement system. It develops CB 2782-PEG, a component 3 (C3) degrader for the treatment of dry age-related macular degeneration (dAMD);... CBIO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
