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 |
| Mar 09, 2020 | $5.31 | $5.51 | $5.13 | $5.20 | 163 757 |
| Mar 06, 2020 | $5.88 | $6.01 | $5.57 | $5.70 | 181 293 |
| Mar 05, 2020 | $5.90 | $6.29 | $5.90 | $6.01 | 117 048 |
| Mar 04, 2020 | $5.78 | $6.07 | $5.76 | $6.03 | 170 537 |
| Mar 03, 2020 | $5.83 | $6.13 | $5.61 | $5.64 | 371 677 |
| Mar 02, 2020 | $5.78 | $5.94 | $5.61 | $5.81 | 238 870 |
| Feb 28, 2020 | $5.52 | $5.80 | $5.41 | $5.80 | 257 483 |
| Feb 27, 2020 | $5.91 | $5.92 | $5.60 | $5.71 | 475 240 |
| Feb 26, 2020 | $6.14 | $6.25 | $5.94 | $6.14 | 326 318 |
| Feb 25, 2020 | $6.41 | $6.48 | $6.10 | $6.18 | 334 853 |
| Feb 24, 2020 | $7.00 | $7.00 | $6.36 | $6.37 | 416 482 |
| Feb 21, 2020 | $6.77 | $7.34 | $6.59 | $7.08 | 804 725 |
| Feb 20, 2020 | $6.55 | $6.94 | $6.54 | $6.83 | 479 047 |
| Feb 19, 2020 | $6.58 | $6.72 | $6.41 | $6.52 | 290 722 |
| Feb 18, 2020 | $6.56 | $6.69 | $6.46 | $6.55 | 316 066 |
| Feb 14, 2020 | $6.51 | $6.60 | $6.39 | $6.56 | 397 592 |
| Feb 13, 2020 | $6.67 | $6.84 | $6.18 | $6.50 | 3 045 347 |
| Feb 12, 2020 | $8.03 | $8.37 | $7.96 | $7.99 | 148 815 |
| Feb 11, 2020 | $8.43 | $8.66 | $8.13 | $8.19 | 124 393 |
| Feb 10, 2020 | $8.41 | $8.53 | $7.82 | $8.50 | 298 090 |
| Feb 07, 2020 | $7.75 | $8.94 | $7.25 | $8.51 | 1 002 452 |
| Feb 06, 2020 | $7.67 | $7.67 | $7.34 | $7.52 | 74 889 |
| Feb 05, 2020 | $7.67 | $7.78 | $7.40 | $7.56 | 114 671 |
| Feb 04, 2020 | $7.55 | $7.69 | $7.45 | $7.50 | 142 572 |
| Feb 03, 2020 | $7.18 | $7.78 | $6.97 | $7.34 | 244 785 |
