Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.5100

-0.0800

(-5.03%)

At close: 04:00PM EDT

1.4600

-0.05

(-3.31%)

After hours:

06:51PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	1.5500	1.5800	1.4500	1.5100	1.5100	578,412
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	652,500
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	2,625,400
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	709,900
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
Mar 24, 2022	0.7100	0.7100	0.6700	0.6900	0.6900	70,100
Mar 23, 2022	0.6900	0.7200	0.6800	0.6800	0.6800	139,300
Mar 22, 2022	0.6700	0.7100	0.6600	0.7100	0.7100	337,200
Mar 21, 2022	0.6900	0.7000	0.6400	0.6700	0.6700	306,000
Mar 18, 2022	0.6700	0.6900	0.6600	0.6700	0.6700	186,500
Mar 17, 2022	0.6400	0.6900	0.6400	0.6700	0.6700	332,600
Mar 16, 2022	0.6300	0.6600	0.5900	0.6500	0.6500	649,500
Mar 15, 2022	0.6000	0.6200	0.5900	0.5900	0.5900	896,700
Mar 14, 2022	0.6500	0.6500	0.5900	0.6000	0.6000	287,000
Mar 11, 2022	0.7100	0.7200	0.6400	0.6500	0.6500	408,400
Mar 10, 2022	0.7300	0.7300	0.6800	0.7100	0.7100	352,500
Mar 09, 2022	0.7500	0.7500	0.7000	0.7500	0.7500	396,500
Mar 08, 2022	0.6600	0.7400	0.6500	0.7300	0.7300	697,400
Mar 07, 2022	0.6500	0.7000	0.6500	0.6700	0.6700	413,900
Mar 04, 2022	0.7200	0.7400	0.6500	0.6700	0.6700	495,400
Mar 03, 2022	0.6200	0.7400	0.6100	0.7200	0.7200	1,103,700
Mar 02, 2022	0.6700	0.6700	0.6100	0.6400	0.6400	278,800
Mar 01, 2022	0.6400	0.6700	0.6200	0.6500	0.6500	571,400
Feb 28, 2022	0.6000	0.6500	0.5800	0.6500	0.6500	442,800
Feb 25, 2022	0.6400	0.6400	0.5900	0.6000	0.6000	238,800
Feb 24, 2022	0.5400	0.6300	0.5400	0.6100	0.6100	409,600
Feb 23, 2022	0.6400	0.6500	0.5700	0.5700	0.5700	634,900
Feb 22, 2022	0.6200	0.6600	0.6000	0.6300	0.6300	1,147,000
Feb 18, 2022	0.5600	0.6000	0.5500	0.5900	0.5900	803,100
Feb 17, 2022	0.5300	0.5800	0.5200	0.5500	0.5500	1,790,400
Feb 16, 2022	0.5300	0.5300	0.5000	0.5200	0.5200	250,300
Feb 15, 2022	0.5100	0.5400	0.5100	0.5100	0.5100	782,000
Feb 14, 2022	0.5100	0.5300	0.5000	0.5100	0.5100	333,100
Feb 11, 2022	0.5600	0.5800	0.5100	0.5200	0.5200	700,600
Feb 10, 2022	0.5500	0.6000	0.5300	0.5600	0.5600	1,004,400
Feb 09, 2022	0.5400	0.5700	0.5300	0.5500	0.5500	532,200
Feb 08, 2022	0.5600	0.5700	0.5200	0.5300	0.5300	420,700
Feb 07, 2022	0.5900	0.6000	0.5600	0.5700	0.5700	327,900
Feb 04, 2022	0.5500	0.5600	0.5300	0.5600	0.5600	328,400
Feb 03, 2022	0.5800	0.5900	0.5600	0.5600	0.5600	161,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,821.55-78.56(-2.01%)

Dow 3030,946.99-491.27(-1.56%)

Nasdaq11,181.54-343.01(-2.98%)

Russell 20001,738.84-32.90(-1.86%)

Crude Oil111.89+0.13(+0.12%)

Gold1,820.90-0.30(-0.02%)

Catalyst Biosciences, Inc. (CBIO)

S&P 500
3,821.55
-78.56(-2.01%)

Dow 30
30,946.99
-491.27(-1.56%)

Nasdaq
11,181.54
-343.01(-2.98%)

Russell 2000
1,738.84
-32.90(-1.86%)

Crude Oil
111.89
+0.13(+0.12%)

Gold
1,820.90
-0.30(-0.02%)