News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3800

0.0000

(0.00%)

At close: 04:00PM EDT

0.3800

0.00

(0.00%)

After hours:

07:14PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.4200	0.4200	0.3700	0.3800	0.3800	67,900
19 May 2022	0.3600	0.4000	0.3600	0.3800	0.3800	78,900
18 May 2022	0.3900	0.4100	0.3700	0.3700	0.3700	60,000
17 May 2022	0.4000	0.4200	0.3700	0.4000	0.4000	421,100
16 May 2022	0.3600	0.4200	0.3600	0.4000	0.4000	378,900
13 May 2022	0.3800	0.3900	0.3600	0.3600	0.3600	129,800
12 May 2022	0.3700	0.4000	0.3500	0.3700	0.3700	126,700
11 May 2022	0.3700	0.4000	0.3700	0.3700	0.3700	88,100
10 May 2022	0.4500	0.4600	0.3600	0.3700	0.3700	664,000
09 May 2022	0.4800	0.4800	0.4400	0.4400	0.4400	231,300
06 May 2022	0.4600	0.4900	0.4600	0.4900	0.4900	67,500
05 May 2022	0.4900	0.5100	0.4600	0.4700	0.4700	176,000
04 May 2022	0.4900	0.4900	0.4800	0.4900	0.4900	62,900
03 May 2022	0.4800	0.4900	0.4700	0.4800	0.4800	59,600
02 May 2022	0.4800	0.4900	0.4600	0.4700	0.4700	150,500
29 Apr 2022	0.5100	0.5200	0.4600	0.4800	0.4800	154,900
28 Apr 2022	0.5000	0.5200	0.4700	0.4900	0.4900	221,600
27 Apr 2022	0.5500	0.5500	0.5100	0.5200	0.5200	77,100
26 Apr 2022	0.5600	0.6000	0.5400	0.5400	0.5400	123,300
25 Apr 2022	0.5600	0.6000	0.5500	0.5600	0.5600	234,400
22 Apr 2022	0.5200	0.6500	0.5100	0.5800	0.5800	1,356,400
21 Apr 2022	0.5200	0.5400	0.5100	0.5200	0.5200	139,100
20 Apr 2022	0.5400	0.5400	0.5000	0.5200	0.5200	147,600
19 Apr 2022	0.5200	0.5500	0.5200	0.5300	0.5300	77,500
18 Apr 2022	0.5500	0.5700	0.5200	0.5200	0.5200	74,300
14 Apr 2022	0.5600	0.5700	0.5400	0.5400	0.5400	155,400
13 Apr 2022	0.6000	0.6000	0.5600	0.5600	0.5600	172,200
12 Apr 2022	0.5800	0.6200	0.5700	0.5800	0.5800	360,300
11 Apr 2022	0.6000	0.6400	0.5700	0.5800	0.5800	168,800
08 Apr 2022	0.6800	0.6800	0.6100	0.6100	0.6100	241,000
07 Apr 2022	0.6300	0.6700	0.6200	0.6600	0.6600	157,300
06 Apr 2022	0.6600	0.6600	0.6200	0.6400	0.6400	88,700
05 Apr 2022	0.6700	0.6700	0.6300	0.6400	0.6400	87,000
04 Apr 2022	0.6900	0.6900	0.6500	0.6700	0.6700	180,800
01 Apr 2022	0.6900	0.6900	0.6600	0.6600	0.6600	169,200
31 Mar 2022	0.6500	0.6900	0.6500	0.6600	0.6600	91,100
30 Mar 2022	0.6600	0.6700	0.6500	0.6600	0.6600	90,500
29 Mar 2022	0.6900	0.6900	0.6500	0.6500	0.6500	180,200
28 Mar 2022	0.6900	0.6900	0.6600	0.6900	0.6900	115,100
25 Mar 2022	0.7000	0.7100	0.6800	0.6900	0.6900	81,100
24 Mar 2022	0.7100	0.7100	0.6700	0.6900	0.6900	70,100
23 Mar 2022	0.6900	0.7200	0.6800	0.6800	0.6800	139,300
22 Mar 2022	0.6700	0.7100	0.6600	0.7100	0.7100	337,200
21 Mar 2022	0.6900	0.7000	0.6400	0.6700	0.6700	306,000
18 Mar 2022	0.6700	0.6900	0.6600	0.6700	0.6700	186,500
17 Mar 2022	0.6400	0.6900	0.6400	0.6700	0.6700	332,600
16 Mar 2022	0.6300	0.6600	0.5900	0.6500	0.6500	649,500
15 Mar 2022	0.6000	0.6200	0.5900	0.5900	0.5900	896,700
14 Mar 2022	0.6500	0.6500	0.5900	0.6000	0.6000	287,000
11 Mar 2022	0.7100	0.7200	0.6400	0.6500	0.6500	408,400
10 Mar 2022	0.7300	0.7300	0.6800	0.7100	0.7100	352,500
09 Mar 2022	0.7500	0.7500	0.7000	0.7500	0.7500	396,500
08 Mar 2022	0.6600	0.7400	0.6500	0.7300	0.7300	697,400
07 Mar 2022	0.6500	0.7000	0.6500	0.6700	0.6700	413,900
04 Mar 2022	0.7200	0.7400	0.6500	0.6700	0.6700	495,400
03 Mar 2022	0.6200	0.7400	0.6100	0.7200	0.7200	1,103,700
02 Mar 2022	0.6700	0.6700	0.6100	0.6400	0.6400	278,800
01 Mar 2022	0.6400	0.6700	0.6200	0.6500	0.6500	571,400
28 Feb 2022	0.6000	0.6500	0.5800	0.6500	0.6500	442,800
25 Feb 2022	0.6400	0.6400	0.5900	0.6000	0.6000	238,800
24 Feb 2022	0.5400	0.6300	0.5400	0.6100	0.6100	409,600
23 Feb 2022	0.6400	0.6500	0.5700	0.5700	0.5700	634,900
22 Feb 2022	0.6200	0.6600	0.6000	0.6300	0.6300	1,147,000
18 Feb 2022	0.5600	0.6000	0.5500	0.5900	0.5900	803,100
17 Feb 2022	0.5300	0.5800	0.5200	0.5500	0.5500	1,790,400
16 Feb 2022	0.5300	0.5300	0.5000	0.5200	0.5200	250,300
15 Feb 2022	0.5100	0.5400	0.5100	0.5100	0.5100	782,000
14 Feb 2022	0.5100	0.5300	0.5000	0.5100	0.5100	333,100
11 Feb 2022	0.5600	0.5800	0.5100	0.5200	0.5200	700,600
10 Feb 2022	0.5500	0.6000	0.5300	0.5600	0.5600	1,004,400
09 Feb 2022	0.5400	0.5700	0.5300	0.5500	0.5500	532,200
08 Feb 2022	0.5600	0.5700	0.5200	0.5300	0.5300	420,700
07 Feb 2022	0.5900	0.6000	0.5600	0.5700	0.5700	327,900
04 Feb 2022	0.5500	0.5600	0.5300	0.5600	0.5600	328,400
03 Feb 2022	0.5800	0.5900	0.5600	0.5600	0.5600	161,900
02 Feb 2022	0.6100	0.6200	0.5600	0.5700	0.5700	521,800
01 Feb 2022	0.5900	0.6300	0.5800	0.6100	0.6100	681,900
31 Jan 2022	0.5700	0.6200	0.5200	0.5800	0.5800	1,149,400
28 Jan 2022	0.5500	0.5800	0.5300	0.5500	0.5500	515,200
27 Jan 2022	0.5800	0.6000	0.5300	0.5500	0.5500	840,100
26 Jan 2022	0.5800	0.6100	0.5600	0.5700	0.5700	1,170,500
25 Jan 2022	0.6800	0.7500	0.5800	0.5900	0.5900	6,426,500
24 Jan 2022	0.6200	0.6300	0.5800	0.6300	0.6300	755,300
21 Jan 2022	0.6800	0.6800	0.6300	0.6400	0.6400	322,700
20 Jan 2022	0.7100	0.7100	0.6600	0.6800	0.6800	334,500
19 Jan 2022	0.7400	0.7500	0.6900	0.7100	0.7100	224,800
18 Jan 2022	0.7600	0.7900	0.7000	0.7100	0.7100	541,200
14 Jan 2022	0.8000	0.8200	0.7600	0.7800	0.7800	2,108,000
13 Jan 2022	0.8000	0.8400	0.7800	0.7900	0.7900	1,700,200
12 Jan 2022	0.8400	0.8500	0.7900	0.7900	0.7900	218,000
11 Jan 2022	0.8000	0.8500	0.7900	0.8300	0.8300	278,700
10 Jan 2022	0.8300	0.8400	0.7500	0.7900	0.7900	561,400
07 Jan 2022	0.8600	0.8800	0.8300	0.8400	0.8400	304,300
06 Jan 2022	0.8800	0.9000	0.8500	0.8600	0.8600	789,500
05 Jan 2022	0.9700	0.9700	0.8700	0.8800	0.8800	519,800
04 Jan 2022	1.0100	1.0100	0.9500	0.9600	0.9600	257,900
03 Jan 2022	0.9300	1.0200	0.9100	1.0000	1.0000	619,800
31 Dec 2021	0.9300	0.9500	0.9000	0.9100	0.9100	772,700
30 Dec 2021	0.9200	0.9400	0.9100	0.9300	0.9300	692,800
29 Dec 2021	0.9500	0.9500	0.9000	0.9200	0.9200	623,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,815.20+853.22(+2.03%)

News that makes you smarter and richer... For free.

Catalyst Biosciences, Inc. (CBIO)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,815.20
+853.22(+2.03%)