Australia markets closed

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2500-0.1000 (-7.41%)
At close: 1:00PM EST
1.2700 +0.02 (+1.60%)
After hours: 04:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.33001.34001.24001.25001.2500671,300
24 Nov 20211.32001.38001.30001.35001.3500740,000
23 Nov 20211.29001.35001.25001.32001.3200993,900
22 Nov 20211.29001.34001.27001.28001.2800929,100
19 Nov 20211.33001.37001.30001.31001.31001,094,500
18 Nov 20211.47001.47001.29001.34001.34001,543,600
17 Nov 20211.53001.57001.42001.44001.44001,550,800
16 Nov 20211.63001.69001.54001.54001.54001,246,000
15 Nov 20211.76001.78001.66001.67001.67001,488,700
12 Nov 20212.00002.05001.66001.71001.71006,014,900
11 Nov 20213.08003.10002.92002.94002.9400201,900
10 Nov 20213.01003.11002.89003.05003.0500392,400
09 Nov 20213.11003.13003.02003.05003.0500205,200
08 Nov 20213.10003.21003.09003.13003.1300200,000
05 Nov 20213.20003.21002.99003.09003.0900359,900
04 Nov 20213.28003.35003.17003.19003.1900200,400
03 Nov 20213.30003.36003.23003.29003.2900184,100
02 Nov 20213.35003.38003.18003.26003.2600125,400
01 Nov 20213.30003.37003.29003.30003.3000117,700
29 Oct 20213.35003.39003.26003.29003.2900144,400
28 Oct 20213.19003.43003.16003.34003.3400934,900
27 Oct 20213.27003.40003.18003.18003.1800221,200
26 Oct 20213.45003.60003.25003.28003.2800345,500
25 Oct 20213.52003.56003.27003.42003.4200427,700
22 Oct 20213.54003.72003.44003.47003.4700264,500
21 Oct 20213.51003.72003.51003.52003.5200391,800
20 Oct 20213.72003.75003.25003.51003.51001,897,800
19 Oct 20213.95003.96003.65003.71003.7100262,200
18 Oct 20214.00004.00003.83003.92003.9200341,900
15 Oct 20214.19004.19003.97004.00004.0000104,500
14 Oct 20214.10004.21004.08004.16004.1600338,800
13 Oct 20214.10004.15003.94004.10004.1000174,000
12 Oct 20213.93004.11003.83004.06004.0600207,300
11 Oct 20213.86003.95003.81003.90003.9000161,600
08 Oct 20213.87003.90003.79003.85003.8500143,200
07 Oct 20213.80003.86003.74003.85003.8500229,600
06 Oct 20213.70003.77003.59003.77003.7700412,200
05 Oct 20213.91003.93003.68003.70003.7000216,800
04 Oct 20214.02004.07003.83003.84003.8400289,500
01 Oct 20214.11004.15004.00004.06004.0600197,900
30 Sept 20214.18004.18004.09004.11004.1100183,100
29 Sept 20214.50004.50004.05004.12004.1200374,600
28 Sept 20214.56004.67004.46004.50004.5000373,900
27 Sept 20214.77005.20004.60004.63004.63001,528,300
24 Sept 20214.88004.95004.73004.74004.7400160,400
23 Sept 20214.82004.91004.77004.88004.8800134,900
22 Sept 20214.87004.92004.77004.79004.7900153,200
21 Sept 20214.92005.02004.87004.87004.8700173,600
20 Sept 20214.76005.05004.63004.90004.9000363,700
17 Sept 20214.99005.20004.91005.18005.1800864,300
16 Sept 20215.05005.05004.86004.99004.9900445,800
15 Sept 20214.78005.18004.76005.06005.0600740,200
14 Sept 20214.75005.00004.63004.79004.7900389,700
13 Sept 20214.65004.77004.49004.76004.7600305,900
10 Sept 20214.72004.84004.53004.65004.65001,700,400
09 Sept 20214.22004.49004.20004.38004.3800707,800
08 Sept 20214.32004.40004.18004.25004.2500106,600
07 Sept 20214.45004.51004.34004.34004.3400101,100
03 Sept 20214.73004.73004.49004.49004.4900170,600
02 Sept 20214.88004.91004.52004.75004.7500166,000
01 Sept 20214.59004.91004.55004.82004.8200458,000
31 Aug 20214.50004.73004.48004.58004.5800326,300
30 Aug 20214.66004.69004.42004.47004.4700172,300
27 Aug 20214.35004.70004.33004.66004.6600291,200
26 Aug 20214.30004.44004.30004.35004.3500118,800
25 Aug 20214.21004.37004.15004.32004.3200235,800
24 Aug 20214.12004.20004.06004.20004.2000150,300
23 Aug 20213.93004.18003.93004.11004.1100221,700
20 Aug 20213.79004.00003.72003.93003.9300212,200
19 Aug 20213.88003.97003.77003.78003.780089,000
18 Aug 20213.92004.01003.85003.93003.9300119,000
17 Aug 20214.00004.02003.87003.92003.9200142,800
16 Aug 20214.09004.09003.99004.02004.0200174,500
13 Aug 20214.12004.14004.06004.10004.100078,400
12 Aug 20214.18004.21004.11004.15004.1500105,600
11 Aug 20214.20004.28004.13004.19004.1900108,000
10 Aug 20214.28004.33004.15004.22004.2200180,100
09 Aug 20214.32004.45004.26004.26004.2600192,200
06 Aug 20214.17004.41004.11004.37004.3700535,800
05 Aug 20214.10004.19003.92004.09004.0900501,900
04 Aug 20214.05004.13004.01004.07004.0700127,100
03 Aug 20214.18004.18003.96004.06004.0600315,200
02 Aug 20214.12004.22004.11004.14004.1400166,100
30 July 20214.14004.22004.03004.07004.0700150,700
29 July 20214.30004.37004.12004.17004.1700181,100
28 July 20214.20004.37004.16004.31004.3100310,400
27 July 20214.23004.28004.11004.14004.1400131,000
26 July 20214.29004.36004.16004.23004.2300115,300
23 July 20214.46004.46004.24004.31004.310095,400
22 July 20214.58004.63004.39004.39004.390092,500
21 July 20214.51004.65004.51004.59004.5900181,700
20 July 20214.31004.54004.26004.51004.5100305,900
19 July 20214.27004.37004.20004.31004.3100199,500
16 July 20214.22004.44004.20004.37004.3700347,300
15 July 20214.26004.40004.15004.22004.2200201,800
14 July 20214.60004.60004.26004.29004.2900233,000
13 July 20214.62004.69004.50004.60004.6000233,300
12 July 20214.41004.67004.39004.65004.6500438,600
09 July 20214.16004.51004.13004.38004.3800749,300
08 July 20214.33004.33004.10004.16004.1600198,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...