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 |
| 2023-08-29 | $0.615 | $0.616 | $0.570 | $0.584 | 366 770 |
| 2023-08-28 | $0.616 | $0.660 | $0.560 | $0.581 | 889 357 |
| 2023-08-25 | $0.599 | $0.613 | $0.540 | $0.591 | 917 754 |
| 2023-08-24 | $0.685 | $0.685 | $0.516 | $0.520 | 957 413 |
| 2023-08-23 | $0.610 | $0.739 | $0.598 | $0.648 | 1 635 546 |
| 2023-08-22 | $0.592 | $0.600 | $0.560 | $0.580 | 610 110 |
| 2023-08-21 | $0.589 | $0.605 | $0.530 | $0.542 | 1 788 667 |
| 2023-08-18 | $0.500 | $0.560 | $0.488 | $0.542 | 1 199 397 |
| 2023-08-17 | $0.474 | $0.535 | $0.450 | $0.480 | 1 297 216 |
| 2023-08-16 | $0.380 | $0.449 | $0.380 | $0.439 | 944 511 |
| 2023-08-15 | $0.365 | $0.380 | $0.360 | $0.370 | 328 147 |
| 2023-08-14 | $0.340 | $0.370 | $0.330 | $0.349 | 158 348 |
| 2023-08-11 | $0.340 | $0.344 | $0.322 | $0.336 | 87 711 |
| 2023-08-10 | $0.341 | $0.350 | $0.325 | $0.340 | 181 210 |
| 2023-08-09 | $0.331 | $0.360 | $0.330 | $0.342 | 118 829 |
| 2023-08-08 | $0.344 | $0.356 | $0.330 | $0.340 | 99 459 |
| 2023-08-07 | $0.344 | $0.371 | $0.333 | $0.350 | 145 245 |
| 2023-08-04 | $0.379 | $0.384 | $0.330 | $0.332 | 301 024 |
| 2023-08-03 | $0.350 | $0.370 | $0.350 | $0.360 | 145 060 |
| 2023-08-02 | $0.363 | $0.363 | $0.343 | $0.350 | 150 303 |
| 2023-08-01 | $0.380 | $0.389 | $0.361 | $0.361 | 172 297 |
| 2023-07-31 | $0.380 | $0.390 | $0.370 | $0.379 | 133 808 |
| 2023-07-28 | $0.370 | $0.383 | $0.370 | $0.375 | 150 420 |
| 2023-07-27 | $0.360 | $0.370 | $0.360 | $0.362 | 135 447 |
| 2023-07-26 | $0.360 | $0.370 | $0.359 | $0.365 | 106 201 |
