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 01, 2023 | $0.265 | $0.265 | $0.241 | $0.247 | 3 227 021 |
| Feb 28, 2023 | $0.342 | $0.349 | $0.270 | $0.297 | 35 399 350 |
| Feb 27, 2023 | $0.250 | $0.252 | $0.240 | $0.240 | 156 830 |
| Feb 24, 2023 | $0.240 | $0.250 | $0.230 | $0.240 | 140 836 |
| Feb 23, 2023 | $0.239 | $0.243 | $0.237 | $0.240 | 210 438 |
| Feb 22, 2023 | $0.250 | $0.250 | $0.240 | $0.240 | 92 965 |
| Feb 21, 2023 | $0.250 | $0.260 | $0.243 | $0.249 | 186 146 |
| Feb 17, 2023 | $0.260 | $0.270 | $0.243 | $0.251 | 418 609 |
| Feb 16, 2023 | $0.260 | $0.271 | $0.255 | $0.262 | 52 063 |
| Feb 15, 2023 | $0.270 | $0.280 | $0.259 | $0.269 | 230 044 |
| Feb 14, 2023 | $0.270 | $0.282 | $0.262 | $0.270 | 246 373 |
| Feb 13, 2023 | $0.250 | $0.266 | $0.250 | $0.260 | 271 255 |
| Feb 10, 2023 | $0.263 | $0.263 | $0.245 | $0.250 | 336 276 |
| Feb 09, 2023 | $0.270 | $0.272 | $0.260 | $0.263 | 159 285 |
| Feb 08, 2023 | $0.274 | $0.285 | $0.253 | $0.270 | 729 557 |
| Feb 07, 2023 | $0.285 | $0.289 | $0.279 | $0.284 | 206 321 |
| Feb 06, 2023 | $0.308 | $0.310 | $0.272 | $0.285 | 969 946 |
| Feb 03, 2023 | $0.300 | $0.310 | $0.287 | $0.292 | 1 148 086 |
| Feb 02, 2023 | $0.295 | $0.320 | $0.295 | $0.304 | 1 728 493 |
| Feb 01, 2023 | $0.280 | $0.287 | $0.280 | $0.282 | 133 933 |
| Jan 31, 2023 | $0.280 | $0.290 | $0.280 | $0.282 | 168 450 |
| Jan 30, 2023 | $0.300 | $0.305 | $0.280 | $0.282 | 384 344 |
| Jan 27, 2023 | $0.312 | $0.320 | $0.290 | $0.295 | 570 480 |
| Jan 26, 2023 | $0.305 | $0.320 | $0.300 | $0.304 | 394 381 |
| Jan 25, 2023 | $0.320 | $0.320 | $0.300 | $0.300 | 794 862 |
