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 |
| Nov 25, 2016 | $11.55 | $12.00 | $11.25 | $11.85 | 1 224 |
| Nov 23, 2016 | $11.76 | $12.30 | $11.25 | $11.25 | 7 365 |
| Nov 22, 2016 | $12.30 | $13.05 | $11.55 | $11.55 | 16 265 |
| Nov 21, 2016 | $12.00 | $12.59 | $11.25 | $12.45 | 21 331 |
| Nov 18, 2016 | $11.25 | $11.85 | $10.80 | $11.55 | 13 752 |
| Nov 17, 2016 | $10.20 | $11.10 | $10.20 | $10.80 | 6 351 |
| Nov 16, 2016 | $10.65 | $10.80 | $10.20 | $10.35 | 16 426 |
| Nov 15, 2016 | $10.65 | $10.95 | $10.20 | $10.65 | 4 747 |
| Nov 14, 2016 | $11.25 | $11.40 | $10.05 | $10.50 | 16 659 |
| Nov 11, 2016 | $10.11 | $11.10 | $9.80 | $10.95 | 6 872 |
| Nov 10, 2016 | $9.75 | $11.10 | $9.75 | $10.05 | 8 807 |
| Nov 09, 2016 | $10.05 | $10.65 | $9.77 | $10.35 | 617 |
| Nov 08, 2016 | $9.30 | $10.65 | $9.30 | $9.75 | 2 521 |
| Nov 07, 2016 | $10.35 | $10.80 | $9.90 | $10.80 | 1 927 |
| Nov 04, 2016 | $10.80 | $10.80 | $10.20 | $10.20 | 5 787 |
| Nov 03, 2016 | $10.80 | $10.95 | $10.05 | $10.50 | 6 740 |
| Nov 02, 2016 | $10.80 | $11.55 | $10.05 | $10.95 | 11 747 |
| Nov 01, 2016 | $10.80 | $10.80 | $10.05 | $10.65 | 4 493 |
| Oct 31, 2016 | $10.50 | $12.00 | $10.50 | $10.80 | 3 460 |
| Oct 28, 2016 | $11.40 | $12.15 | $10.80 | $10.95 | 4 940 |
| Oct 27, 2016 | $12.15 | $12.45 | $10.65 | $11.40 | 4 000 |
| Oct 26, 2016 | $12.15 | $12.90 | $11.55 | $11.55 | 4 373 |
| Oct 25, 2016 | $12.30 | $12.90 | $12.00 | $12.15 | 3 267 |
| Oct 24, 2016 | $12.75 | $13.20 | $12.15 | $12.90 | 6 493 |
| Oct 21, 2016 | $13.80 | $13.80 | $12.15 | $12.15 | 12 253 |
