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 |
| Oct 20, 2016 | $14.25 | $14.70 | $13.35 | $13.80 | 2 747 |
| Oct 19, 2016 | $14.70 | $14.70 | $13.50 | $14.10 | 2 580 |
| Oct 18, 2016 | $15.30 | $15.90 | $13.35 | $15.00 | 7 913 |
| Oct 17, 2016 | $15.30 | $15.60 | $13.80 | $14.85 | 3 760 |
| Oct 14, 2016 | $16.80 | $18.00 | $13.95 | $15.75 | 30 160 |
| Oct 13, 2016 | $15.90 | $16.35 | $15.15 | $16.35 | 1 840 |
| Oct 12, 2016 | $16.95 | $16.95 | $15.15 | $16.35 | 2 507 |
| Oct 11, 2016 | $17.10 | $17.85 | $16.35 | $16.65 | 4 720 |
| Oct 10, 2016 | $17.70 | $17.70 | $15.75 | $17.25 | 4 687 |
| Oct 07, 2016 | $17.40 | $18.00 | $16.65 | $17.85 | 3 627 |
| Oct 06, 2016 | $18.00 | $18.15 | $17.40 | $17.70 | 1 473 |
| Oct 05, 2016 | $17.55 | $18.30 | $17.40 | $18.30 | 1 780 |
| Oct 04, 2016 | $17.85 | $18.15 | $17.25 | $17.55 | 1 193 |
| Oct 03, 2016 | $18.15 | $18.15 | $17.40 | $17.70 | 9 407 |
| Sep 30, 2016 | $18.00 | $18.60 | $17.25 | $18.15 | 1 893 |
| Sep 29, 2016 | $18.00 | $18.60 | $17.25 | $18.15 | 2 733 |
| Sep 28, 2016 | $19.35 | $19.35 | $18.00 | $18.45 | 3 840 |
| Sep 27, 2016 | $19.20 | $19.35 | $17.25 | $17.85 | 5 380 |
| Sep 26, 2016 | $18.90 | $18.90 | $18.45 | $18.75 | 2 687 |
| Sep 23, 2016 | $19.50 | $19.65 | $18.45 | $19.65 | 1 567 |
| Sep 22, 2016 | $20.55 | $20.55 | $19.20 | $19.65 | 5 133 |
| Sep 21, 2016 | $20.40 | $20.85 | $18.30 | $20.40 | 2 807 |
| Sep 20, 2016 | $20.10 | $20.55 | $19.20 | $20.55 | 940 |
| Sep 19, 2016 | $18.75 | $20.70 | $18.45 | $19.80 | 1 373 |
| Sep 16, 2016 | $18.90 | $21.15 | $18.75 | $18.75 | 5 420 |
