CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20197.958.017.627.947.94296,500
Jan 17, 20198.168.397.837.957.95185,600
Jan 16, 20198.138.597.648.228.22293,900
Jan 15, 20198.258.257.788.158.15172,400
Jan 14, 20198.688.688.238.248.24123,300
Jan 11, 20198.648.848.388.758.75204,200
Jan 10, 20199.309.308.688.698.69122,100
Jan 09, 20199.529.828.929.329.32152,500
Jan 08, 201910.0810.399.389.529.52212,200
Jan 07, 20199.4610.409.469.969.96348,300
Jan 04, 20198.689.698.339.399.39219,900
Jan 03, 20198.258.648.088.168.16111,500
Jan 02, 20197.738.306.998.258.25141,600
Dec 31, 20187.948.277.487.897.89261,000
Dec 28, 20187.358.097.318.008.00189,500
Dec 27, 20186.697.696.607.397.39290,900
Dec 26, 20186.646.856.486.736.73180,900
Dec 24, 20186.676.766.206.596.59281,900
Dec 21, 20187.087.406.616.876.87774,800
Dec 20, 20188.298.407.017.107.101,013,200
Dec 19, 20189.159.158.148.298.29339,500
Dec 18, 20189.269.858.869.039.03322,100
Dec 17, 20189.679.979.129.269.26297,700
Dec 14, 20189.779.899.139.629.62100,600
Dec 13, 201810.0810.319.819.879.87266,300
Dec 12, 201810.2710.4010.0110.0610.0677,100
Dec 11, 201810.4010.4010.0510.1710.1750,300
Dec 10, 201810.2210.359.9510.3010.30109,200
Dec 07, 201810.3510.5010.1210.2210.2274,100
Dec 06, 201810.1110.389.9910.3810.38105,300
Dec 04, 201810.8010.9810.0910.2010.20136,200
Dec 03, 201811.0011.1310.2810.7710.77204,300
Nov 30, 201810.5610.7910.1510.6810.68155,000
Nov 29, 201810.5010.7010.3910.5510.55211,600
Nov 28, 201810.3310.5710.0510.5210.52120,600
Nov 27, 201810.6410.7810.1610.2310.23187,300
Nov 26, 201810.8511.0310.6110.7210.7298,000
Nov 23, 201810.9611.2910.1510.8010.8074,600
Nov 21, 201810.7211.1610.6011.0711.07137,800
Nov 20, 201810.3611.1610.0210.6810.68217,800
Nov 19, 201810.8811.1810.3510.5610.56155,400
Nov 16, 201810.6811.1710.3310.9610.96269,900
Nov 15, 201810.3110.9110.2510.7610.7691,100
Nov 14, 201810.4910.7710.1010.3210.32159,800
Nov 13, 201810.6710.9210.4010.4310.43136,900
Nov 12, 201810.1610.949.9910.6910.69176,700
Nov 09, 201811.0911.1510.0910.1310.13193,900
Nov 08, 201810.7511.4410.7411.2811.28177,600
Nov 07, 201811.1411.1710.6110.7910.79240,600
Nov 06, 201811.1911.3510.7711.1011.10237,000
Nov 05, 201810.8511.3510.3911.2011.20267,700
Nov 02, 201810.4010.9810.2410.8510.85434,400
Nov 01, 20188.8010.208.699.939.93448,100
Oct 31, 20188.909.198.728.908.90123,300
Oct 30, 20188.829.008.618.878.87172,000
Oct 29, 20189.279.298.798.868.86136,700
Oct 26, 20188.919.378.919.149.14126,700
Oct 25, 20188.899.148.609.069.06171,800
Oct 24, 20189.509.888.908.908.90220,300
Oct 23, 20189.339.359.109.309.30186,700
Oct 22, 20189.449.449.119.409.40128,200
Oct 19, 20189.859.919.449.499.49124,300
Oct 18, 201810.1710.439.659.859.85191,600
Oct 17, 201810.5810.5810.0910.2010.20145,400
Oct 16, 201810.3210.5810.2710.5510.5587,400
Oct 15, 20189.8810.409.8810.2310.23110,100
Oct 12, 20189.9510.119.789.899.89105,900
Oct 11, 201810.0010.089.649.819.81255,500
Oct 10, 201810.2510.2610.0010.0710.07196,600
Oct 09, 201810.2210.5410.1310.2610.26158,200
Oct 08, 201810.2510.8510.0910.2410.24117,300
Oct 05, 201810.9711.1310.2110.2710.27319,200
Oct 04, 201811.0311.1010.8111.0111.01255,800
Oct 03, 201810.5311.1210.5011.0511.05278,800
Oct 02, 201810.5810.6610.4510.5210.5299,200
Oct 01, 201810.9310.9310.4110.5410.54172,700
Sep 28, 201810.7610.7910.6010.7810.78138,700
Sep 27, 201810.6210.9810.2410.7310.73308,800
Sep 26, 201810.2710.6910.1710.6210.62189,600
Sep 25, 201810.2210.4910.0510.2210.22218,500
Sep 24, 201810.0910.4810.0110.2210.22189,000
Sep 21, 201810.3910.399.8810.1710.17222,400
Sep 20, 20189.6810.439.6510.4010.40277,300
Sep 19, 20189.469.759.469.599.59155,900
Sep 18, 20189.369.589.049.449.44200,000
Sep 17, 20189.419.719.189.359.35286,100
Sep 14, 20189.619.669.319.399.39239,800
Sep 13, 20189.719.939.499.609.60154,700
Sep 12, 20189.899.979.469.669.66248,700
Sep 11, 201810.1710.189.829.909.90197,300
Sep 10, 201810.2510.259.9510.1810.18125,900
Sep 07, 201810.0010.309.7410.1810.18192,800
Sep 06, 201810.4210.499.9210.0410.04162,200
Sep 05, 201810.7210.7810.3510.4510.45132,700
Sep 04, 201810.9310.9310.5610.7010.70159,900
Aug 31, 201810.7810.9610.7210.9310.93103,100
Aug 30, 201810.8310.9710.6710.7810.78108,300
Aug 29, 201810.8711.0410.5710.7810.78128,500
Aug 28, 201811.0511.2310.7610.7910.79210,000
Aug 27, 201811.1011.4111.0711.0911.09152,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...