CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.027.156.756.816.8141,497
Aug 22, 20197.277.277.007.047.0454,700
Aug 21, 20197.357.517.237.277.2752,300
Aug 20, 20197.277.397.077.307.3036,700
Aug 19, 20197.017.377.007.327.32104,000
Aug 16, 20197.057.136.866.926.9256,900
Aug 15, 20197.257.256.977.077.07116,300
Aug 14, 20197.127.327.087.297.2934,400
Aug 13, 20197.307.617.187.267.2656,800
Aug 12, 20197.617.617.327.347.3455,100
Aug 09, 20197.777.937.547.677.6785,400
Aug 08, 20197.887.967.697.757.7596,800
Aug 07, 20197.847.917.567.837.83109,400
Aug 06, 20197.718.007.557.937.93131,300
Aug 05, 20197.988.207.637.647.64132,200
Aug 02, 20198.688.688.018.128.12117,400
Aug 01, 20198.108.767.898.748.74214,800
Jul 31, 20198.188.237.858.198.1968,900
Jul 30, 20197.938.187.778.178.17169,900
Jul 29, 20198.168.187.967.977.9760,900
Jul 26, 20198.218.358.038.048.04108,500
Jul 25, 20198.298.518.188.198.19124,300
Jul 24, 20198.418.558.128.358.35127,700
Jul 23, 20198.468.658.008.458.45152,400
Jul 22, 20198.218.537.688.328.32257,900
Jul 19, 20198.488.578.268.278.27114,200
Jul 18, 20198.438.498.288.458.45152,200
Jul 17, 20198.558.708.278.438.43143,200
Jul 16, 20198.418.698.298.618.61191,700
Jul 15, 20198.468.488.258.388.38109,500
Jul 12, 20198.278.658.138.508.50206,100
Jul 11, 20198.248.298.028.258.25153,600
Jul 10, 20198.028.277.588.238.23343,400
Jul 09, 20198.148.267.808.038.03469,100
Jul 08, 20199.709.857.858.258.251,461,400
Jul 05, 20198.589.968.589.319.311,155,500
Jul 03, 20197.908.647.908.418.41211,000
Jul 02, 20197.478.247.357.887.88286,400
Jul 01, 20197.567.687.197.427.42218,600
Jun 28, 20197.677.847.367.377.371,351,400
Jun 27, 20197.497.877.427.677.67220,600
Jun 26, 20197.697.707.377.477.47174,400
Jun 25, 20197.557.677.417.617.61133,300
Jun 24, 20197.337.577.237.517.51100,000
Jun 21, 20197.287.547.087.327.3276,400
Jun 20, 20197.607.667.217.327.3248,200
Jun 19, 20197.457.537.357.497.4963,000
Jun 18, 20197.717.807.417.457.4571,600
Jun 17, 20197.267.557.187.537.53104,400
Jun 14, 20197.397.397.147.257.2556,200
Jun 13, 20197.367.537.137.467.46103,800
Jun 12, 20197.107.327.017.307.3075,200
Jun 11, 20197.457.457.067.217.21100,200
Jun 10, 20197.097.737.087.397.39122,400
Jun 07, 20197.407.406.927.087.08270,000
Jun 06, 20197.567.707.267.387.38187,900
Jun 05, 20197.927.937.527.627.62111,000
Jun 04, 20197.928.127.787.847.84390,300
Jun 03, 20197.818.077.747.837.8384,400
May 31, 20197.888.097.777.867.8687,600
May 30, 20198.178.257.927.997.99109,300
May 29, 20198.158.457.908.208.20155,500
May 28, 20197.978.287.888.118.11147,000
May 24, 20197.888.207.807.907.9081,600
May 23, 20197.928.037.607.907.90194,400
May 22, 20198.318.508.028.088.08111,300
May 21, 20198.268.418.118.368.36123,000
May 20, 20198.368.538.248.288.28182,500
May 17, 20198.298.698.228.478.47112,100
May 16, 20198.708.768.388.418.41133,300
May 15, 20198.508.788.418.638.63130,400
May 14, 20198.178.598.168.558.55290,700
May 13, 20198.358.358.068.128.12176,900
May 10, 20198.678.958.468.608.60134,300
May 09, 20198.719.028.488.718.71403,800
May 08, 20198.899.098.808.978.97116,400
May 07, 20198.658.918.498.898.89139,000
May 06, 20198.348.808.328.768.76129,300
May 03, 20198.118.508.018.468.46152,200
May 02, 20198.068.698.028.208.20242,800
May 01, 20198.758.898.368.668.66134,100
Apr 30, 20198.869.088.508.728.72204,600
Apr 29, 20198.409.008.408.968.96157,900
Apr 26, 20198.218.458.098.388.38134,800
Apr 25, 20198.418.448.178.238.23168,400
Apr 24, 20198.618.658.318.508.50217,300
Apr 23, 20198.838.888.518.598.59157,800
Apr 22, 20198.678.908.508.718.71123,400
Apr 18, 20198.708.848.568.708.70131,900
Apr 17, 20198.909.008.508.728.72187,100
Apr 16, 20199.049.488.788.858.85219,600
Apr 15, 20199.369.368.909.009.0095,400
Apr 12, 20199.629.909.309.379.37169,300
Apr 11, 20199.879.999.469.559.55109,600
Apr 10, 20199.769.949.689.829.82149,900
Apr 09, 201910.0010.009.599.809.80165,400
Apr 08, 201910.7010.7810.0310.0710.07181,000
Apr 05, 20199.7810.849.5910.6010.60400,900
Apr 04, 20199.459.799.359.769.7694,300
Apr 03, 20199.169.549.099.469.46193,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...