CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201824.8124.8123.5123.9723.97132,696
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
Mar 29, 201825.3425.8324.7225.8025.80212,100
Mar 28, 201825.9226.2323.5325.4325.43177,800
Mar 27, 201828.0228.0225.6426.0226.02234,600
Mar 26, 201827.7228.3327.2727.7927.79121,000
Mar 23, 201827.8328.5027.2827.5127.51120,500
Mar 22, 201828.3528.8527.5027.7727.77123,200
Mar 21, 201828.8529.1528.1528.5128.51150,800
Mar 20, 201828.3829.9928.2528.7428.74327,500
Mar 19, 201827.4628.8726.5128.4628.46291,900
Mar 16, 201827.8527.9927.0027.7227.72167,000
Mar 15, 201827.1127.9927.0927.5727.57229,200
Mar 14, 201827.1028.2126.8727.0427.04182,500
Mar 13, 201827.3327.6026.5227.1427.14118,200
Mar 12, 201827.6428.9025.8227.1427.14242,900
Mar 09, 201828.3729.6827.0628.0328.03321,900
Mar 08, 201828.8830.0028.3928.5928.59199,400
Mar 07, 201829.0630.2928.1528.6128.61263,300
Mar 06, 201830.7131.5528.7529.4329.43389,500
Mar 05, 201827.4831.2427.4230.7730.77482,900
Mar 02, 201824.4228.9424.4227.5427.54641,800
Mar 01, 201825.5627.2525.1826.3026.30308,200
Feb 28, 201825.5526.4525.1025.3025.30271,900
Feb 27, 201826.8827.7625.2025.5025.50445,700
Feb 26, 201826.7629.5526.6926.7726.77619,200
Feb 23, 201826.1027.9824.5026.6526.651,032,300
Feb 22, 201827.6028.0326.2826.5526.55439,200
Feb 21, 201829.2229.3327.3127.5427.54653,400
Feb 20, 201831.2033.1529.0029.5029.50656,200
Feb 16, 201832.8233.7330.0031.0831.08546,600
Feb 15, 201833.8234.1331.8633.0933.09507,400
Feb 14, 201833.9235.0032.7033.8233.82545,200
Feb 13, 201835.8036.1634.2034.3634.361,686,400
Feb 12, 201832.8837.0032.8835.6035.601,293,900
Feb 09, 201826.0333.8122.5132.1532.152,087,200
Feb 08, 201827.0029.2026.5627.2827.28637,300
Feb 07, 201826.0027.7026.0027.5327.53265,900
Feb 06, 201826.0827.4325.2126.3026.30257,900
Feb 05, 201825.6327.9525.0026.5126.51521,800
Feb 02, 201823.3125.2823.0125.2725.27299,600
Feb 01, 201825.4826.8723.5023.8323.83460,500
Jan 31, 201821.0525.8121.0125.3925.39559,000
Jan 30, 201821.1222.3020.3421.2721.27414,500
Jan 29, 201824.7124.7220.7822.9622.96555,200
Jan 26, 201826.5027.0123.1624.7724.77823,000
Jan 25, 201823.8727.0023.6926.6526.65764,800
Jan 24, 201821.3324.1921.0124.0224.02479,900
Jan 23, 201821.2021.8918.5621.7921.79566,400
Jan 22, 201819.4121.5019.1221.2121.21420,600
Jan 19, 201818.8219.5018.7119.4919.49365,900
Jan 18, 201817.2018.8016.1218.6318.63840,500
Jan 17, 201814.1517.2113.7517.1517.15489,100
Jan 16, 201815.1115.1714.1814.1814.18226,500
Jan 12, 201814.8715.4114.7515.1315.13105,100
Jan 11, 201814.6815.0614.4614.9314.93137,700
Jan 10, 201814.7114.9314.4014.6114.6186,700
Jan 09, 201814.0115.0814.0014.6814.68152,600
Jan 08, 201815.4515.4513.6814.2314.23245,500
Jan 05, 201815.1115.4914.6415.3515.35194,000
Jan 04, 201814.7515.3313.0415.0715.07477,700
Jan 03, 201814.4715.3714.4714.8014.80220,600
Jan 02, 201813.6414.7013.5114.3714.37193,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...