CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20189.859.919.449.499.49107,000
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
Aug 24, 201810.8411.2110.7511.0511.05151,100
Aug 23, 201810.8110.9010.5210.7610.76125,400
Aug 22, 201810.5710.9510.5310.7510.75153,000
Aug 21, 201810.2710.6210.2710.5910.5988,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...