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 |
| 2021-10-29 | $3.35 | $3.39 | $3.26 | $3.29 | 144 393 |
| 2021-10-28 | $3.19 | $3.43 | $3.16 | $3.34 | 934 868 |
| 2021-10-27 | $3.27 | $3.40 | $3.18 | $3.18 | 220 917 |
| 2021-10-26 | $3.45 | $3.60 | $3.25 | $3.28 | 344 861 |
| 2021-10-25 | $3.52 | $3.56 | $3.27 | $3.42 | 427 700 |
| 2021-10-22 | $3.54 | $3.72 | $3.44 | $3.47 | 259 963 |
| 2021-10-21 | $3.51 | $3.72 | $3.51 | $3.52 | 391 772 |
| 2021-10-20 | $3.72 | $3.75 | $3.25 | $3.51 | 1 897 424 |
| 2021-10-19 | $3.95 | $3.96 | $3.65 | $3.71 | 261 872 |
| 2021-10-18 | $4.00 | $4.00 | $3.83 | $3.92 | 341 894 |
| 2021-10-15 | $4.19 | $4.19 | $3.97 | $4.00 | 103 360 |
| 2021-10-14 | $4.10 | $4.21 | $4.08 | $4.16 | 338 811 |
| 2021-10-13 | $4.10 | $4.15 | $3.94 | $4.10 | 172 852 |
| 2021-10-12 | $3.93 | $4.11 | $3.83 | $4.06 | 207 253 |
| 2021-10-11 | $3.86 | $3.95 | $3.81 | $3.90 | 161 457 |
| 2021-10-08 | $3.87 | $3.90 | $3.79 | $3.85 | 143 129 |
| 2021-10-07 | $3.80 | $3.86 | $3.74 | $3.85 | 229 602 |
| 2021-10-06 | $3.70 | $3.77 | $3.59 | $3.77 | 409 705 |
| 2021-10-05 | $3.91 | $3.93 | $3.68 | $3.70 | 214 198 |
| 2021-10-04 | $4.02 | $4.07 | $3.83 | $3.84 | 288 453 |
| 2021-10-01 | $4.11 | $4.15 | $4.00 | $4.06 | 197 935 |
| 2021-09-30 | $4.18 | $4.18 | $4.09 | $4.11 | 183 115 |
| 2021-09-29 | $4.50 | $4.50 | $4.05 | $4.12 | 374 610 |
| 2021-09-28 | $4.56 | $4.67 | $4.46 | $4.50 | 357 626 |
| 2021-09-27 | $4.77 | $5.20 | $4.60 | $4.63 | 1 527 863 |
| 2021-09-24 | $4.88 | $4.95 | $4.73 | $4.74 | 160 439 |
| 2021-09-23 | $4.82 | $4.91 | $4.77 | $4.88 | 134 841 |
| 2021-09-22 | $4.87 | $4.92 | $4.77 | $4.79 | 148 431 |
| 2021-09-21 | $4.92 | $5.02 | $4.87 | $4.87 | 173 570 |
| 2021-09-20 | $4.76 | $5.05 | $4.63 | $4.90 | 363 658 |
| 2021-09-17 | $4.99 | $5.20 | $4.91 | $5.18 | 858 442 |
| 2021-09-16 | $5.05 | $5.05 | $4.86 | $4.99 | 445 799 |
| 2021-09-15 | $4.78 | $5.18 | $4.76 | $5.06 | 731 654 |
| 2021-09-14 | $4.75 | $5.00 | $4.63 | $4.79 | 388 905 |
| 2021-09-13 | $4.65 | $4.77 | $4.49 | $4.76 | 299 282 |
| 2021-09-10 | $4.72 | $4.84 | $4.53 | $4.65 | 1 696 823 |
| 2021-09-09 | $4.22 | $4.49 | $4.20 | $4.38 | 353 552 |
| 2021-09-08 | $4.32 | $4.40 | $4.18 | $4.25 | 96 492 |
| 2021-09-07 | $4.45 | $4.51 | $4.34 | $4.34 | 101 115 |
| 2021-09-03 | $4.73 | $4.73 | $4.49 | $4.49 | 168 008 |
| 2021-09-02 | $4.88 | $4.91 | $4.52 | $4.75 | 165 992 |
| 2021-09-01 | $4.59 | $4.91 | $4.55 | $4.82 | 457 995 |
| 2021-08-31 | $4.50 | $4.73 | $4.48 | $4.58 | 326 102 |
| 2021-08-30 | $4.66 | $4.69 | $4.42 | $4.47 | 171 673 |
| 2021-08-27 | $4.35 | $4.70 | $4.33 | $4.66 | 291 195 |
| 2021-08-26 | $4.30 | $4.44 | $4.30 | $4.35 | 118 724 |
| 2021-08-25 | $4.21 | $4.37 | $4.15 | $4.32 | 235 848 |
| 2021-08-24 | $4.12 | $4.20 | $4.06 | $4.20 | 150 298 |
| 2021-08-23 | $3.93 | $4.18 | $3.93 | $4.11 | 221 073 |
| 2021-08-20 | $3.79 | $4.00 | $3.72 | $3.93 | 212 235 |
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.
