CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201810.2710.6010.2710.5910.5988,079
Aug 20, 201810.2910.4410.1110.2710.27211,200
Aug 17, 201810.4210.5110.1710.3310.33198,500
Aug 16, 201810.1410.479.9610.3610.36160,100
Aug 15, 201810.1510.509.9310.1310.13264,700
Aug 14, 201810.1510.4110.0010.2310.23184,600
Aug 13, 201810.1210.349.9710.1410.14157,600
Aug 10, 201810.1510.329.9910.0610.06162,300
Aug 09, 201810.1010.4710.0510.1510.15165,800
Aug 08, 201810.4410.6610.0410.0710.07178,600
Aug 07, 201810.3510.6510.2310.4110.41197,100
Aug 06, 201810.4110.8410.2410.4410.44202,500
Aug 03, 201810.5410.9810.3010.4910.49248,800
Aug 02, 20189.7310.469.6010.4110.41437,100
Aug 01, 20189.9110.139.779.779.77178,700
Jul 31, 20189.689.909.549.889.88161,000
Jul 30, 20189.489.869.309.689.68259,800
Jul 27, 20189.819.829.369.509.50288,100
Jul 26, 201810.2110.219.869.909.90256,800
Jul 25, 201810.1210.349.7610.2110.21356,700
Jul 24, 201810.6110.8110.0610.1810.18362,900
Jul 23, 201810.3011.0310.0110.7010.70442,400
Jul 20, 201810.9010.9710.0210.3810.38759,800
Jul 19, 201811.3011.3510.6510.9110.911,064,200
Jul 18, 201812.5013.3611.5011.6111.618,923,900
Jul 17, 201812.2612.5811.7412.1412.14542,200
Jul 16, 201812.4814.3711.9612.2112.211,480,000
Jul 13, 201812.1512.5011.8312.4412.44316,400
Jul 12, 201811.8512.4811.7712.1212.12578,700
Jul 11, 201811.7111.8911.4011.7811.78174,700
Jul 10, 201811.8011.8811.4511.7911.79250,500
Jul 09, 201811.4711.9311.0211.7511.75421,600
Jul 06, 201811.5111.7711.3111.3911.39207,200
Jul 05, 201811.6511.9411.1611.4811.48310,000
Jul 03, 201811.5411.7311.3411.5411.54140,900
Jul 02, 201811.6011.9211.4411.5811.58254,100
Jun 29, 201811.9012.3011.5911.6711.67464,500
Jun 28, 201811.1111.9710.6311.8711.87492,100
Jun 27, 201811.5511.6710.7611.1211.12803,000
Jun 26, 201811.3511.8810.8811.6011.601,595,900
Jun 25, 201810.5011.1710.3010.8510.85799,400
Jun 22, 201810.4410.5810.2610.5210.521,961,500
Jun 21, 201810.5410.9010.1010.3710.371,451,400
Jun 20, 201810.7510.9410.2210.7710.771,619,400
Jun 19, 20189.1910.759.1510.4610.463,631,000
Jun 18, 201811.8112.008.919.119.117,509,200
Jun 15, 201825.8025.8524.3125.2525.25350,100
Jun 14, 201825.0226.2025.0025.7425.74302,800
Jun 13, 201824.0425.1523.8124.9424.94207,200
Jun 12, 201823.3024.5723.2824.0924.09208,700
Jun 11, 201824.0324.5823.3323.4023.40267,800
Jun 08, 201823.7924.3023.6923.9623.96102,400
Jun 07, 201824.6024.8523.6623.9523.95123,700
Jun 06, 201824.2224.8023.3324.5624.56125,200
Jun 05, 201824.7825.8423.0224.0324.03385,900
Jun 04, 201824.0225.2023.0324.5124.51180,700
Jun 01, 201824.8325.5323.9223.9823.98244,000
May 31, 201824.7225.7324.0324.6824.68182,400
May 30, 201823.8025.1023.8024.9624.96199,100
May 29, 201823.3724.5322.8623.7023.7092,400
May 25, 201823.5324.0123.1523.4423.44117,500
May 24, 201824.8124.8123.5123.6423.64228,300
May 23, 201824.7526.1924.2724.8724.87199,100
May 22, 201827.0027.0024.3024.8024.80352,500
May 21, 201828.7429.1526.6127.0427.04206,200
May 18, 201828.0229.6728.0228.2728.27189,400
May 17, 201828.5829.9527.7228.0028.00359,400
May 16, 201827.1529.0827.1528.5028.50414,500
May 15, 201826.5927.4426.1227.1627.16244,700
May 14, 201825.4127.3725.1926.5926.59272,500
May 11, 201825.2725.6524.9125.4425.44143,200
May 10, 201826.0026.1025.1325.3125.31109,900
May 09, 201825.8126.8725.2025.9025.90110,600
May 08, 201828.2528.7425.5125.9725.97200,000
May 07, 201828.5829.1527.6228.0728.07139,600
May 04, 201827.4428.9127.3528.3028.3085,100
May 03, 201829.1029.1527.1927.5527.55123,200
May 02, 201828.1229.0827.9328.5928.5980,000
May 01, 201828.4428.4727.4627.9027.9063,000
Apr 30, 201828.5029.2227.5728.4928.49159,000
Apr 27, 201827.9829.3327.5128.8828.88114,600
Apr 26, 201826.8728.2426.7327.8927.8983,900
Apr 25, 201826.6327.1825.8026.7726.7738,600
Apr 24, 201826.9527.7326.4526.6326.6389,200
Apr 23, 201827.2227.4326.4626.9426.9458,400
Apr 20, 201828.3028.3027.0227.3227.3287,600
Apr 19, 201827.5028.4626.8928.2828.28144,500
Apr 18, 201826.5827.9426.2727.6727.67176,700
Apr 17, 201825.0027.1325.0026.5026.50228,400
Apr 16, 201825.5525.9824.1624.8724.87166,400
Apr 13, 201824.7625.8924.5925.2425.24220,600
Apr 12, 201824.3925.9724.1824.7624.76296,700
Apr 11, 201824.3524.5423.8623.9023.9095,000
Apr 10, 201823.8524.5223.2724.4524.45104,200
Apr 09, 201823.6125.2423.4723.5023.50118,900
Apr 06, 201823.9524.3522.8323.4423.44120,500
Apr 05, 201824.5724.8124.0524.1224.1272,200
Apr 04, 201823.1125.2922.7124.4824.48158,200
Apr 03, 201823.6724.6222.6123.6323.63213,100
Apr 02, 201825.6325.9523.2523.6023.60261,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...