NASDAQ:CBIO
$0.240
(
3.90%
)
Monday, 5th Jun 2023
Catalyst Biosciences Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.210 | $0.250 | Monday, 5th Jun 2023 CBIO stock ended at $0.240. This is 3.9% more than the trading day before Friday, 2nd Jun 2023. During the day the stock fluctuated 8.08% from a day low at $0.231 to a day high of $0.250. |
| 90 days | $0.189 | $0.250 | |
| 52 weeks | $0.189 | $2.09 |
Historical Catalyst Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-17 | $1.89 | $1.93 | $1.87 | $1.92 | 224 070 |
| 2022-08-16 | $1.90 | $1.93 | $1.89 | $1.89 | 176 741 |
| 2022-08-15 | $1.89 | $1.94 | $1.89 | $1.93 | 154 720 |
| 2022-08-12 | $1.86 | $1.93 | $1.85 | $1.92 | 196 213 |
| 2022-08-11 | $1.84 | $1.90 | $1.84 | $1.86 | 164 673 |
| 2022-08-10 | $1.88 | $1.91 | $1.84 | $1.85 | 438 693 |
| 2022-08-09 | $1.86 | $1.89 | $1.81 | $1.83 | 205 479 |
| 2022-08-08 | $1.89 | $1.90 | $1.84 | $1.86 | 399 563 |
| 2022-08-05 | $1.83 | $1.87 | $1.82 | $1.87 | 349 288 |
| 2022-08-04 | $1.82 | $1.84 | $1.78 | $1.84 | 368 476 |
| 2022-08-03 | $1.78 | $1.84 | $1.77 | $1.82 | 587 949 |
| 2022-08-02 | $1.75 | $1.78 | $1.73 | $1.78 | 360 153 |
| 2022-08-01 | $1.76 | $1.77 | $1.72 | $1.77 | 340 111 |
| 2022-07-29 | $1.75 | $1.77 | $1.73 | $1.75 | 187 452 |
| 2022-07-28 | $1.78 | $1.79 | $1.73 | $1.77 | 226 220 |
| 2022-07-27 | $1.77 | $1.79 | $1.75 | $1.79 | 273 141 |
| 2022-07-26 | $1.74 | $1.78 | $1.70 | $1.76 | 124 272 |
| 2022-07-25 | $1.75 | $1.76 | $1.68 | $1.76 | 410 044 |
| 2022-07-22 | $1.72 | $1.78 | $1.72 | $1.75 | 442 307 |
| 2022-07-21 | $1.75 | $1.83 | $1.75 | $1.77 | 363 065 |
| 2022-07-20 | $1.75 | $1.82 | $1.75 | $1.78 | 661 287 |
| 2022-07-19 | $1.78 | $1.79 | $1.75 | $1.75 | 364 405 |
| 2022-07-18 | $1.78 | $1.78 | $1.74 | $1.77 | 239 602 |
| 2022-07-15 | $1.73 | $1.78 | $1.72 | $1.75 | 233 847 |
| 2022-07-14 | $1.73 | $1.77 | $1.72 | $1.74 | 498 073 |
| 2022-07-13 | $1.73 | $1.79 | $1.73 | $1.77 | 309 068 |
| 2022-07-12 | $1.74 | $1.80 | $1.72 | $1.78 | 694 502 |
| 2022-07-11 | $1.79 | $1.81 | $1.64 | $1.76 | 1 436 817 |
| 2022-07-08 | $1.77 | $1.82 | $1.75 | $1.81 | 555 514 |
| 2022-07-07 | $1.77 | $1.79 | $1.74 | $1.77 | 689 309 |
| 2022-07-06 | $1.79 | $1.82 | $1.72 | $1.78 | 1 021 624 |
| 2022-07-05 | $1.78 | $1.81 | $1.74 | $1.77 | 583 089 |
| 2022-07-01 | $1.83 | $1.84 | $1.75 | $1.79 | 657 617 |
| 2022-06-30 | $1.72 | $1.80 | $1.71 | $1.78 | 2 360 165 |
| 2022-06-29 | $1.72 | $1.89 | $1.64 | $1.71 | 25 581 264 |
| 2022-06-28 | $1.55 | $1.58 | $1.45 | $1.51 | 578 418 |
| 2022-06-27 | $1.50 | $1.62 | $1.46 | $1.59 | 682 633 |
| 2022-06-24 | $1.55 | $1.58 | $1.48 | $1.51 | 652 736 |
| 2022-06-23 | $1.51 | $1.58 | $1.50 | $1.55 | 924 681 |
| 2022-06-22 | $1.39 | $1.56 | $1.37 | $1.52 | 885 659 |
| 2022-06-21 | $1.49 | $1.53 | $1.33 | $1.35 | 919 553 |
| 2022-06-17 | $1.38 | $1.61 | $1.33 | $1.45 | 2 625 425 |
| 2022-06-16 | $1.32 | $1.47 | $1.27 | $1.37 | 2 824 734 |
| 2022-06-15 | $1.34 | $1.38 | $1.29 | $1.36 | 774 850 |
| 2022-06-14 | $1.34 | $1.35 | $1.28 | $1.33 | 483 011 |
| 2022-06-13 | $1.30 | $1.37 | $1.25 | $1.33 | 1 700 748 |
| 2022-06-10 | $1.38 | $1.44 | $1.28 | $1.37 | 1 513 633 |
| 2022-06-09 | $1.28 | $1.44 | $1.28 | $1.43 | 2 172 690 |
| 2022-06-08 | $1.29 | $1.45 | $1.28 | $1.34 | 1 173 175 |
| 2022-06-07 | $1.14 | $1.37 | $1.14 | $1.35 | 4 091 469 |
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.
