Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.9200

+0.0300

(+1.59%)

At close: 04:00PM EDT

1.8500

-0.07

(-3.65%)

After hours:

06:29PM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	1.9000	1.9300	1.8750	1.9200	1.9200	223,633
Aug 16, 2022	1.9000	1.9300	1.8900	1.8900	1.8900	176,800
Aug 15, 2022	1.8900	1.9400	1.8900	1.9300	1.9300	156,900
Aug 12, 2022	1.8600	1.9300	1.8500	1.9200	1.9200	196,300
Aug 11, 2022	1.8400	1.9000	1.8400	1.8600	1.8600	164,700
Aug 10, 2022	1.8800	1.9100	1.8400	1.8500	1.8500	439,100
Aug 09, 2022	1.8600	1.8900	1.8100	1.8300	1.8300	205,500
Aug 08, 2022	1.8900	1.9000	1.8400	1.8600	1.8600	399,700
Aug 05, 2022	1.8300	1.8700	1.8200	1.8700	1.8700	349,300
Aug 04, 2022	1.8200	1.8400	1.7800	1.8400	1.8400	370,000
Aug 03, 2022	1.7800	1.8400	1.7700	1.8200	1.8200	588,000
Aug 02, 2022	1.7500	1.7800	1.7300	1.7800	1.7800	360,400
Aug 01, 2022	1.7600	1.7700	1.7200	1.7700	1.7700	343,300
Jul 29, 2022	1.7500	1.7700	1.7300	1.7500	1.7500	187,800
Jul 28, 2022	1.7800	1.7900	1.7300	1.7700	1.7700	226,700
Jul 27, 2022	1.7700	1.7900	1.7500	1.7900	1.7900	273,100
Jul 26, 2022	1.7400	1.7800	1.7000	1.7600	1.7600	126,400
Jul 25, 2022	1.7500	1.7600	1.6800	1.7600	1.7600	410,100
Jul 22, 2022	1.7200	1.7800	1.7200	1.7500	1.7500	444,500
Jul 21, 2022	1.7500	1.8300	1.7500	1.7700	1.7700	363,100
Jul 20, 2022	1.7500	1.8200	1.7500	1.7800	1.7800	662,300
Jul 19, 2022	1.7800	1.7900	1.7500	1.7500	1.7500	364,400
Jul 18, 2022	1.7800	1.7800	1.7400	1.7700	1.7700	240,400
Jul 15, 2022	1.7300	1.7800	1.7200	1.7500	1.7500	233,800
Jul 14, 2022	1.7300	1.7700	1.7200	1.7400	1.7400	498,100
Jul 13, 2022	1.7300	1.7900	1.7300	1.7700	1.7700	309,100
Jul 12, 2022	1.7400	1.8000	1.7200	1.7800	1.7800	694,500
Jul 11, 2022	1.7900	1.8100	1.6400	1.7600	1.7600	1,436,800
Jul 08, 2022	1.7700	1.8200	1.7500	1.8100	1.8100	560,300
Jul 07, 2022	1.7700	1.7900	1.7400	1.7700	1.7700	689,300
Jul 06, 2022	1.7900	1.8200	1.7200	1.7800	1.7800	1,021,600
Jul 05, 2022	1.7800	1.8100	1.7400	1.7700	1.7700	579,400
Jul 01, 2022	1.7500	1.8400	1.7500	1.7900	1.7900	915,300
Jun 30, 2022	1.7200	1.8000	1.7100	1.7800	1.7800	2,360,800
Jun 29, 2022	1.7200	1.8900	1.6400	1.7100	1.7100	25,620,300
Jun 28, 2022	1.5500	1.5800	1.4500	1.5100	1.5100	578,400
Jun 27, 2022	1.5000	1.6200	1.4600	1.5900	1.5900	685,400
Jun 24, 2022	1.5500	1.5800	1.4800	1.5100	1.5100	653,000
Jun 23, 2022	1.5100	1.5800	1.5000	1.5500	1.5500	931,200
Jun 22, 2022	1.3900	1.5600	1.3700	1.5200	1.5200	890,300
Jun 21, 2022	1.4900	1.5300	1.3300	1.3500	1.3500	926,600
Jun 17, 2022	1.3800	1.6100	1.3300	1.4500	1.4500	2,644,000
Jun 16, 2022	1.3200	1.4700	1.2700	1.3700	1.3700	2,827,800
Jun 15, 2022	1.3400	1.3800	1.2900	1.3600	1.3600	774,900
Jun 14, 2022	1.3400	1.3500	1.2800	1.3300	1.3300	492,000
Jun 13, 2022	1.3000	1.3700	1.2500	1.3300	1.3300	1,701,000
Jun 10, 2022	1.3800	1.4400	1.2800	1.3700	1.3700	1,513,600
Jun 09, 2022	1.2800	1.4400	1.2800	1.4300	1.4300	2,196,700
Jun 08, 2022	1.2900	1.4500	1.2800	1.3400	1.3400	1,179,200
Jun 07, 2022	1.1400	1.3700	1.1400	1.3500	1.3500	4,109,700
Jun 06, 2022	1.2600	1.4000	1.1300	1.1700	1.1700	3,603,400
Jun 03, 2022	1.2000	1.2500	1.1900	1.2500	1.2500	727,100
Jun 02, 2022	1.1500	1.3100	1.1400	1.2200	1.2200	2,204,300
Jun 01, 2022	1.2300	1.2400	1.1400	1.1900	1.1900	1,303,200
May 31, 2022	1.2000	1.3300	1.1500	1.2400	1.2400	2,289,700
May 27, 2022	1.1400	1.2300	1.0700	1.2300	1.2300	4,734,200
May 26, 2022	1.4500	1.5200	1.0700	1.1100	1.1100	10,247,500
May 25, 2022	1.2300	1.5200	1.2000	1.4300	1.4300	30,777,100
May 24, 2022	1.0500	1.3800	1.0300	1.3400	1.3400	49,535,200
May 23, 2022	0.9500	1.4700	0.9000	1.2700	1.2700	240,688,900
May 20, 2022	0.4200	0.4200	0.3700	0.3800	0.3800	70,200
May 19, 2022	0.3600	0.4000	0.3600	0.3800	0.3800	78,900
May 18, 2022	0.3900	0.4100	0.3700	0.3700	0.3700	60,000
May 17, 2022	0.4000	0.4200	0.3700	0.4000	0.4000	421,100
May 16, 2022	0.3600	0.4200	0.3600	0.4000	0.4000	378,900
May 13, 2022	0.3800	0.3900	0.3600	0.3600	0.3600	129,800
May 12, 2022	0.3700	0.4000	0.3500	0.3700	0.3700	126,700
May 11, 2022	0.3700	0.4000	0.3700	0.3700	0.3700	88,100
May 10, 2022	0.4500	0.4600	0.3600	0.3700	0.3700	664,000
May 09, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	231,300
May 06, 2022	0.4600	0.4900	0.4600	0.4900	0.4900	67,800
May 05, 2022	0.4900	0.5100	0.4600	0.4700	0.4700	176,000
May 04, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	62,900
May 03, 2022	0.4800	0.4900	0.4700	0.4800	0.4800	59,600
May 02, 2022	0.4800	0.4900	0.4600	0.4700	0.4700	150,500
Apr 29, 2022	0.5100	0.5200	0.4600	0.4800	0.4800	154,900
Apr 28, 2022	0.5000	0.5200	0.4700	0.4900	0.4900	221,600
Apr 27, 2022	0.5500	0.5500	0.5100	0.5200	0.5200	77,100
Apr 26, 2022	0.5600	0.6000	0.5400	0.5400	0.5400	123,300
Apr 25, 2022	0.5600	0.6000	0.5500	0.5600	0.5600	234,400
Apr 22, 2022	0.5200	0.6500	0.5100	0.5800	0.5800	1,356,400
Apr 21, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	139,100
Apr 20, 2022	0.5400	0.5400	0.5000	0.5200	0.5200	147,600
Apr 19, 2022	0.5200	0.5500	0.5200	0.5300	0.5300	77,500
Apr 18, 2022	0.5500	0.5700	0.5200	0.5200	0.5200	74,300
Apr 14, 2022	0.5600	0.5700	0.5400	0.5400	0.5400	155,400
Apr 13, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	172,200
Apr 12, 2022	0.5800	0.6200	0.5700	0.5800	0.5800	360,300
Apr 11, 2022	0.6000	0.6400	0.5700	0.5800	0.5800	168,800
Apr 08, 2022	0.6800	0.6800	0.6100	0.6100	0.6100	241,000
Apr 07, 2022	0.6300	0.6700	0.6200	0.6600	0.6600	157,300
Apr 06, 2022	0.6600	0.6600	0.6200	0.6400	0.6400	88,700
Apr 05, 2022	0.6700	0.6700	0.6300	0.6400	0.6400	87,000
Apr 04, 2022	0.6900	0.6900	0.6500	0.6700	0.6700	180,800
Apr 01, 2022	0.6900	0.6900	0.6600	0.6600	0.6600	169,200
Mar 31, 2022	0.6500	0.6900	0.6500	0.6600	0.6600	91,100
Mar 30, 2022	0.6600	0.6700	0.6500	0.6600	0.6600	90,500
Mar 29, 2022	0.6900	0.6900	0.6500	0.6500	0.6500	180,200
Mar 28, 2022	0.6900	0.6900	0.6600	0.6900	0.6900	115,100
Mar 25, 2022	0.7000	0.7100	0.6800	0.6900	0.6900	81,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,274.04-31.16(-0.72%)

Dow 3033,980.32-171.69(-0.50%)

Nasdaq12,938.12-164.43(-1.25%)

Russell 20001,987.31-33.22(-1.64%)

Crude Oil87.65-0.46(-0.52%)

Gold1,777.00+0.30(+0.02%)

Catalyst Biosciences, Inc. (CBIO)

S&P 500
4,274.04
-31.16(-0.72%)

Dow 30
33,980.32
-171.69(-0.50%)

Nasdaq
12,938.12
-164.43(-1.25%)

Russell 2000
1,987.31
-33.22(-1.64%)

Crude Oil
87.65
-0.46(-0.52%)

Gold
1,777.00
+0.30(+0.02%)