CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	9.85	9.91	9.44	9.49	9.49	107,000
Oct 18, 2018	10.17	10.43	9.65	9.85	9.85	191,600
Oct 17, 2018	10.58	10.58	10.09	10.20	10.20	145,400
Oct 16, 2018	10.32	10.58	10.27	10.55	10.55	87,400
Oct 15, 2018	9.88	10.40	9.88	10.23	10.23	110,100
Oct 12, 2018	9.95	10.11	9.78	9.89	9.89	105,900
Oct 11, 2018	10.00	10.08	9.64	9.81	9.81	255,500
Oct 10, 2018	10.25	10.26	10.00	10.07	10.07	196,600
Oct 09, 2018	10.22	10.54	10.13	10.26	10.26	158,200
Oct 08, 2018	10.25	10.85	10.09	10.24	10.24	117,300
Oct 05, 2018	10.97	11.13	10.21	10.27	10.27	319,200
Oct 04, 2018	11.03	11.10	10.81	11.01	11.01	255,800
Oct 03, 2018	10.53	11.12	10.50	11.05	11.05	278,800
Oct 02, 2018	10.58	10.66	10.45	10.52	10.52	99,200
Oct 01, 2018	10.93	10.93	10.41	10.54	10.54	172,700
Sep 28, 2018	10.76	10.79	10.60	10.78	10.78	138,700
Sep 27, 2018	10.62	10.98	10.24	10.73	10.73	308,800
Sep 26, 2018	10.27	10.69	10.17	10.62	10.62	189,600
Sep 25, 2018	10.22	10.49	10.05	10.22	10.22	218,500
Sep 24, 2018	10.09	10.48	10.01	10.22	10.22	189,000
Sep 21, 2018	10.39	10.39	9.88	10.17	10.17	222,400
Sep 20, 2018	9.68	10.43	9.65	10.40	10.40	277,300
Sep 19, 2018	9.46	9.75	9.46	9.59	9.59	155,900
Sep 18, 2018	9.36	9.58	9.04	9.44	9.44	200,000
Sep 17, 2018	9.41	9.71	9.18	9.35	9.35	286,100
Sep 14, 2018	9.61	9.66	9.31	9.39	9.39	239,800
Sep 13, 2018	9.71	9.93	9.49	9.60	9.60	154,700
Sep 12, 2018	9.89	9.97	9.46	9.66	9.66	248,700
Sep 11, 2018	10.17	10.18	9.82	9.90	9.90	197,300
Sep 10, 2018	10.25	10.25	9.95	10.18	10.18	125,900
Sep 07, 2018	10.00	10.30	9.74	10.18	10.18	192,800
Sep 06, 2018	10.42	10.49	9.92	10.04	10.04	162,200
Sep 05, 2018	10.72	10.78	10.35	10.45	10.45	132,700
Sep 04, 2018	10.93	10.93	10.56	10.70	10.70	159,900
Aug 31, 2018	10.78	10.96	10.72	10.93	10.93	103,100
Aug 30, 2018	10.83	10.97	10.67	10.78	10.78	108,300
Aug 29, 2018	10.87	11.04	10.57	10.78	10.78	128,500
Aug 28, 2018	11.05	11.23	10.76	10.79	10.79	210,000
Aug 27, 2018	11.10	11.41	11.07	11.09	11.09	152,700
Aug 24, 2018	10.84	11.21	10.75	11.05	11.05	151,100
Aug 23, 2018	10.81	10.90	10.52	10.76	10.76	125,400
Aug 22, 2018	10.57	10.95	10.53	10.75	10.75	153,000
Aug 21, 2018	10.27	10.62	10.27	10.59	10.59	88,100
Aug 20, 2018	10.29	10.44	10.11	10.27	10.27	211,200
Aug 17, 2018	10.42	10.51	10.17	10.33	10.33	198,500
Aug 16, 2018	10.14	10.47	9.96	10.36	10.36	160,100
Aug 15, 2018	10.15	10.50	9.93	10.13	10.13	264,700
Aug 14, 2018	10.15	10.41	10.00	10.23	10.23	184,600
Aug 13, 2018	10.12	10.34	9.97	10.14	10.14	157,600
Aug 10, 2018	10.15	10.32	9.99	10.06	10.06	162,300
Aug 09, 2018	10.10	10.47	10.05	10.15	10.15	165,800
Aug 08, 2018	10.44	10.66	10.04	10.07	10.07	178,600
Aug 07, 2018	10.35	10.65	10.23	10.41	10.41	197,100
Aug 06, 2018	10.41	10.84	10.24	10.44	10.44	202,500
Aug 03, 2018	10.54	10.98	10.30	10.49	10.49	248,800
Aug 02, 2018	9.73	10.46	9.60	10.41	10.41	437,100
Aug 01, 2018	9.91	10.13	9.77	9.77	9.77	178,700
Jul 31, 2018	9.68	9.90	9.54	9.88	9.88	161,000
Jul 30, 2018	9.48	9.86	9.30	9.68	9.68	259,800
Jul 27, 2018	9.81	9.82	9.36	9.50	9.50	288,100
Jul 26, 2018	10.21	10.21	9.86	9.90	9.90	256,800
Jul 25, 2018	10.12	10.34	9.76	10.21	10.21	356,700
Jul 24, 2018	10.61	10.81	10.06	10.18	10.18	362,900
Jul 23, 2018	10.30	11.03	10.01	10.70	10.70	442,400
Jul 20, 2018	10.90	10.97	10.02	10.38	10.38	759,800
Jul 19, 2018	11.30	11.35	10.65	10.91	10.91	1,064,200
Jul 18, 2018	12.50	13.36	11.50	11.61	11.61	8,923,900
Jul 17, 2018	12.26	12.58	11.74	12.14	12.14	542,200
Jul 16, 2018	12.48	14.37	11.96	12.21	12.21	1,480,000
Jul 13, 2018	12.15	12.50	11.83	12.44	12.44	316,400
Jul 12, 2018	11.85	12.48	11.77	12.12	12.12	578,700
Jul 11, 2018	11.71	11.89	11.40	11.78	11.78	174,700
Jul 10, 2018	11.80	11.88	11.45	11.79	11.79	250,500
Jul 09, 2018	11.47	11.93	11.02	11.75	11.75	421,600
Jul 06, 2018	11.51	11.77	11.31	11.39	11.39	207,200
Jul 05, 2018	11.65	11.94	11.16	11.48	11.48	310,000
Jul 03, 2018	11.54	11.73	11.34	11.54	11.54	140,900
Jul 02, 2018	11.60	11.92	11.44	11.58	11.58	254,100
Jun 29, 2018	11.90	12.30	11.59	11.67	11.67	464,500
Jun 28, 2018	11.11	11.97	10.63	11.87	11.87	492,100
Jun 27, 2018	11.55	11.67	10.76	11.12	11.12	803,000
Jun 26, 2018	11.35	11.88	10.88	11.60	11.60	1,595,900
Jun 25, 2018	10.50	11.17	10.30	10.85	10.85	799,400
Jun 22, 2018	10.44	10.58	10.26	10.52	10.52	1,961,500
Jun 21, 2018	10.54	10.90	10.10	10.37	10.37	1,451,400
Jun 20, 2018	10.75	10.94	10.22	10.77	10.77	1,619,400
Jun 19, 2018	9.19	10.75	9.15	10.46	10.46	3,631,000
Jun 18, 2018	11.81	12.00	8.91	9.11	9.11	7,509,200
Jun 15, 2018	25.80	25.85	24.31	25.25	25.25	350,100
Jun 14, 2018	25.02	26.20	25.00	25.74	25.74	302,800
Jun 13, 2018	24.04	25.15	23.81	24.94	24.94	207,200
Jun 12, 2018	23.30	24.57	23.28	24.09	24.09	208,700
Jun 11, 2018	24.03	24.58	23.33	23.40	23.40	267,800
Jun 08, 2018	23.79	24.30	23.69	23.96	23.96	102,400
Jun 07, 2018	24.60	24.85	23.66	23.95	23.95	123,700
Jun 06, 2018	24.22	24.80	23.33	24.56	24.56	125,200
Jun 05, 2018	24.78	25.84	23.02	24.03	24.03	385,900
Jun 04, 2018	24.02	25.20	23.03	24.51	24.51	180,700
Jun 01, 2018	24.83	25.53	23.92	23.98	23.98	244,000
May 31, 2018	24.72	25.73	24.03	24.68	24.68	182,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...