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 |
| 2020-05-19 | $6.19 | $6.42 | $6.15 | $6.39 | 75 036 |
| 2020-05-18 | $6.39 | $6.60 | $6.15 | $6.18 | 115 948 |
| 2020-05-15 | $6.17 | $6.47 | $6.01 | $6.19 | 77 930 |
| 2020-05-14 | $6.27 | $6.43 | $6.09 | $6.19 | 64 604 |
| 2020-05-13 | $6.49 | $6.72 | $6.04 | $6.43 | 144 506 |
| 2020-05-12 | $6.79 | $6.95 | $6.50 | $6.56 | 202 539 |
| 2020-05-11 | $6.39 | $6.85 | $6.32 | $6.82 | 258 536 |
| 2020-05-08 | $6.52 | $6.55 | $6.31 | $6.36 | 87 831 |
| 2020-05-07 | $6.42 | $6.63 | $6.21 | $6.48 | 194 578 |
| 2020-05-06 | $6.27 | $6.35 | $6.13 | $6.31 | 117 432 |
| 2020-05-05 | $6.28 | $6.51 | $6.21 | $6.30 | 142 983 |
| 2020-05-04 | $5.62 | $6.33 | $5.62 | $6.23 | 150 446 |
| 2020-05-01 | $5.96 | $6.05 | $5.56 | $5.64 | 84 827 |
| 2020-04-30 | $6.08 | $6.43 | $5.98 | $6.06 | 114 351 |
| 2020-04-29 | $6.20 | $6.39 | $6.11 | $6.18 | 138 515 |
| 2020-04-28 | $6.25 | $6.25 | $5.68 | $6.10 | 374 352 |
| 2020-04-27 | $6.17 | $6.50 | $5.95 | $5.97 | 232 968 |
| 2020-04-24 | $5.00 | $6.28 | $5.00 | $6.22 | 767 989 |
| 2020-04-23 | $5.00 | $5.25 | $4.91 | $5.03 | 100 889 |
| 2020-04-22 | $5.07 | $5.11 | $4.85 | $4.91 | 48 719 |
| 2020-04-21 | $4.93 | $5.13 | $4.86 | $4.98 | 66 208 |
| 2020-04-20 | $5.00 | $5.23 | $4.80 | $4.98 | 100 252 |
| 2020-04-17 | $4.96 | $5.11 | $4.93 | $5.04 | 113 964 |
| 2020-04-16 | $5.04 | $5.06 | $4.62 | $4.82 | 275 207 |
| 2020-04-15 | $5.15 | $5.15 | $4.95 | $5.03 | 50 756 |
