Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9200+0.0300 (+1.59%)
At close: 04:00PM EDT
1.8500 -0.07 (-3.65%)
After hours: 06:29PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.90001.93001.87501.92001.9200223,633
Aug 16, 20221.90001.93001.89001.89001.8900176,800
Aug 15, 20221.89001.94001.89001.93001.9300156,900
Aug 12, 20221.86001.93001.85001.92001.9200196,300
Aug 11, 20221.84001.90001.84001.86001.8600164,700
Aug 10, 20221.88001.91001.84001.85001.8500439,100
Aug 09, 20221.86001.89001.81001.83001.8300205,500
Aug 08, 20221.89001.90001.84001.86001.8600399,700
Aug 05, 20221.83001.87001.82001.87001.8700349,300
Aug 04, 20221.82001.84001.78001.84001.8400370,000
Aug 03, 20221.78001.84001.77001.82001.8200588,000
Aug 02, 20221.75001.78001.73001.78001.7800360,400
Aug 01, 20221.76001.77001.72001.77001.7700343,300
Jul 29, 20221.75001.77001.73001.75001.7500187,800
Jul 28, 20221.78001.79001.73001.77001.7700226,700
Jul 27, 20221.77001.79001.75001.79001.7900273,100
Jul 26, 20221.74001.78001.70001.76001.7600126,400
Jul 25, 20221.75001.76001.68001.76001.7600410,100
Jul 22, 20221.72001.78001.72001.75001.7500444,500
Jul 21, 20221.75001.83001.75001.77001.7700363,100
Jul 20, 20221.75001.82001.75001.78001.7800662,300
Jul 19, 20221.78001.79001.75001.75001.7500364,400
Jul 18, 20221.78001.78001.74001.77001.7700240,400
Jul 15, 20221.73001.78001.72001.75001.7500233,800
Jul 14, 20221.73001.77001.72001.74001.7400498,100
Jul 13, 20221.73001.79001.73001.77001.7700309,100
Jul 12, 20221.74001.80001.72001.78001.7800694,500
Jul 11, 20221.79001.81001.64001.76001.76001,436,800
Jul 08, 20221.77001.82001.75001.81001.8100560,300
Jul 07, 20221.77001.79001.74001.77001.7700689,300
Jul 06, 20221.79001.82001.72001.78001.78001,021,600
Jul 05, 20221.78001.81001.74001.77001.7700579,400
Jul 01, 20221.75001.84001.75001.79001.7900915,300
Jun 30, 20221.72001.80001.71001.78001.78002,360,800
Jun 29, 20221.72001.89001.64001.71001.710025,620,300
Jun 28, 20221.55001.58001.45001.51001.5100578,400
Jun 27, 20221.50001.62001.46001.59001.5900685,400
Jun 24, 20221.55001.58001.48001.51001.5100653,000
Jun 23, 20221.51001.58001.50001.55001.5500931,200
Jun 22, 20221.39001.56001.37001.52001.5200890,300
Jun 21, 20221.49001.53001.33001.35001.3500926,600
Jun 17, 20221.38001.61001.33001.45001.45002,644,000
Jun 16, 20221.32001.47001.27001.37001.37002,827,800
Jun 15, 20221.34001.38001.29001.36001.3600774,900
Jun 14, 20221.34001.35001.28001.33001.3300492,000
Jun 13, 20221.30001.37001.25001.33001.33001,701,000
Jun 10, 20221.38001.44001.28001.37001.37001,513,600
Jun 09, 20221.28001.44001.28001.43001.43002,196,700
Jun 08, 20221.29001.45001.28001.34001.34001,179,200
Jun 07, 20221.14001.37001.14001.35001.35004,109,700
Jun 06, 20221.26001.40001.13001.17001.17003,603,400
Jun 03, 20221.20001.25001.19001.25001.2500727,100
Jun 02, 20221.15001.31001.14001.22001.22002,204,300
Jun 01, 20221.23001.24001.14001.19001.19001,303,200
May 31, 20221.20001.33001.15001.24001.24002,289,700
May 27, 20221.14001.23001.07001.23001.23004,734,200
May 26, 20221.45001.52001.07001.11001.110010,247,500
May 25, 20221.23001.52001.20001.43001.430030,777,100
May 24, 20221.05001.38001.03001.34001.340049,535,200
May 23, 20220.95001.47000.90001.27001.2700240,688,900
May 20, 20220.42000.42000.37000.38000.380070,200
May 19, 20220.36000.40000.36000.38000.380078,900
May 18, 20220.39000.41000.37000.37000.370060,000
May 17, 20220.40000.42000.37000.40000.4000421,100
May 16, 20220.36000.42000.36000.40000.4000378,900
May 13, 20220.38000.39000.36000.36000.3600129,800
May 12, 20220.37000.40000.35000.37000.3700126,700
May 11, 20220.37000.40000.37000.37000.370088,100
May 10, 20220.45000.46000.36000.37000.3700664,000
May 09, 20220.48000.48000.44000.44000.4400231,300
May 06, 20220.46000.49000.46000.49000.490067,800
May 05, 20220.49000.51000.46000.47000.4700176,000
May 04, 20220.49000.49000.48000.49000.490062,900
May 03, 20220.48000.49000.47000.48000.480059,600
May 02, 20220.48000.49000.46000.47000.4700150,500
Apr 29, 20220.51000.52000.46000.48000.4800154,900
Apr 28, 20220.50000.52000.47000.49000.4900221,600
Apr 27, 20220.55000.55000.51000.52000.520077,100
Apr 26, 20220.56000.60000.54000.54000.5400123,300
Apr 25, 20220.56000.60000.55000.56000.5600234,400
Apr 22, 20220.52000.65000.51000.58000.58001,356,400
Apr 21, 20220.52000.54000.51000.52000.5200139,100
Apr 20, 20220.54000.54000.50000.52000.5200147,600
Apr 19, 20220.52000.55000.52000.53000.530077,500
Apr 18, 20220.55000.57000.52000.52000.520074,300
Apr 14, 20220.56000.57000.54000.54000.5400155,400
Apr 13, 20220.60000.60000.56000.56000.5600172,200
Apr 12, 20220.58000.62000.57000.58000.5800360,300
Apr 11, 20220.60000.64000.57000.58000.5800168,800
Apr 08, 20220.68000.68000.61000.61000.6100241,000
Apr 07, 20220.63000.67000.62000.66000.6600157,300
Apr 06, 20220.66000.66000.62000.64000.640088,700
Apr 05, 20220.67000.67000.63000.64000.640087,000
Apr 04, 20220.69000.69000.65000.67000.6700180,800
Apr 01, 20220.69000.69000.66000.66000.6600169,200
Mar 31, 20220.65000.69000.65000.66000.660091,100
Mar 30, 20220.66000.67000.65000.66000.660090,500
Mar 29, 20220.69000.69000.65000.65000.6500180,200
Mar 28, 20220.69000.69000.66000.69000.6900115,100
Mar 25, 20220.70000.71000.68000.69000.690081,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement