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

0.5203

-0.0006

(-0.12%)

At close: 04:00PM EDT

0.5282

+0.01

(+1.52%)

After hours:

06:50PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.5300	0.5400	0.5100	0.5200	0.5200	806,300
03 Oct 2022	0.5000	0.5500	0.4900	0.5200	0.5200	711,700
30 Sept 2022	0.5100	0.5100	0.5000	0.5000	0.5000	291,300
29 Sept 2022	0.5100	0.5200	0.5100	0.5100	0.5100	195,800
28 Sept 2022	0.4800	0.5200	0.4800	0.5200	0.5200	482,900
27 Sept 2022	0.4800	0.5100	0.4700	0.4800	0.4800	468,800
26 Sept 2022	0.4900	0.5100	0.4700	0.4800	0.4800	816,700
23 Sept 2022	0.5400	0.5500	0.4800	0.4900	0.4900	1,126,600
22 Sept 2022	0.5000	0.5300	0.4800	0.5200	0.5200	1,800,100
21 Sept 2022	0.5400	0.5600	0.4700	0.5000	0.5000	12,845,200
21 Sept 2022	1.43 Dividend
21 Sept 2022	3803:1000 Stock split
20 Sept 2022	0.5101	0.5154	0.4970	0.5101	-0.9199	1,642,896
19 Sept 2022	0.5075	0.5154	0.5049	0.5154	-0.9294	1,359,192
16 Sept 2022	0.5180	0.5206	0.5101	0.5154	-0.9294	1,350,065
15 Sept 2022	0.5233	0.5259	0.5154	0.5180	-0.9341	1,092,222
14 Sept 2022	0.5101	0.5206	0.5075	0.5154	-0.9294	837,421
13 Sept 2022	0.5075	0.5154	0.5049	0.5101	-0.9199	606,578
12 Sept 2022	0.5128	0.5206	0.5101	0.5101	-0.9199	978,512
09 Sept 2022	0.5128	0.5180	0.5075	0.5128	-0.9246	1,056,093
08 Sept 2022	0.5075	0.5206	0.5049	0.5154	-0.9294	1,837,610
07 Sept 2022	0.5075	0.5180	0.5075	0.5101	-0.9199	1,239,398
06 Sept 2022	0.5075	0.5259	0.5049	0.5154	-0.9294	2,830,953
02 Sept 2022	0.5180	0.5233	0.5049	0.5128	-0.9246	5,599,157
01 Sept 2022	0.5206	0.5259	0.5075	0.5180	-0.9341	2,546,489
31 Aug 2022	0.5180	0.5259	0.5101	0.5180	-0.9341	2,751,851
30 Aug 2022	0.5075	0.5180	0.4970	0.5154	-0.9294	3,615,132
29 Aug 2022	0.4996	0.5049	0.4865	0.4917	-0.8867	3,426,503
26 Aug 2022	0.5259	0.5259	0.4891	0.4917	-0.8867	4,084,422
25 Aug 2022	0.5312	0.5496	0.5101	0.5101	-0.9199	6,290,162
24 Aug 2022	0.5180	0.5233	0.5101	0.5233	-0.9436	836,280
23 Aug 2022	0.5154	0.5206	0.5075	0.5154	-0.9294	911,959
22 Aug 2022	0.5180	0.5206	0.5075	0.5101	-0.9199	560,562
19 Aug 2022	0.5128	0.5233	0.5049	0.5233	-0.9436	1,526,524
18 Aug 2022	0.5049	0.5154	0.4943	0.5075	-0.9151	1,301,767
17 Aug 2022	0.4970	0.5075	0.4917	0.5049	-0.9104	853,393
16 Aug 2022	0.4996	0.5075	0.4970	0.4970	-0.8962	672,370
15 Aug 2022	0.4970	0.5101	0.4970	0.5075	-0.9151	596,691
12 Aug 2022	0.4891	0.5075	0.4865	0.5049	-0.9104	746,529
11 Aug 2022	0.4838	0.4996	0.4838	0.4891	-0.8819	626,354
10 Aug 2022	0.4943	0.5022	0.4838	0.4865	-0.8772	1,669,897
09 Aug 2022	0.4891	0.4970	0.4759	0.4812	-0.8677	781,516
08 Aug 2022	0.4970	0.4996	0.4838	0.4891	-0.8819	1,520,059
05 Aug 2022	0.4812	0.4917	0.4786	0.4917	-0.8867	1,328,388
04 Aug 2022	0.4786	0.4838	0.4681	0.4838	-0.8725	1,407,110
03 Aug 2022	0.4681	0.4838	0.4654	0.4786	-0.8630	2,236,164
02 Aug 2022	0.4602	0.4681	0.4549	0.4681	-0.8440	1,370,601
01 Aug 2022	0.4628	0.4654	0.4523	0.4654	-0.8393	1,305,570
29 July 2022	0.4602	0.4654	0.4549	0.4602	-0.8298	714,203
28 July 2022	0.4681	0.4707	0.4549	0.4654	-0.8393	862,140
27 July 2022	0.4654	0.4707	0.4602	0.4707	-0.8488	1,038,599
26 July 2022	0.4575	0.4681	0.4470	0.4628	-0.8345	480,699
25 July 2022	0.4602	0.4628	0.4418	0.4628	-0.8345	1,559,610
22 July 2022	0.4523	0.4681	0.4523	0.4602	-0.8298	1,690,433
21 July 2022	0.4602	0.4812	0.4602	0.4654	-0.8393	1,380,869
20 July 2022	0.4602	0.4786	0.4602	0.4681	-0.8440	2,518,727
19 July 2022	0.4681	0.4707	0.4602	0.4602	-0.8298	1,385,813
18 July 2022	0.4681	0.4681	0.4575	0.4654	-0.8393	914,241
15 July 2022	0.4549	0.4681	0.4523	0.4602	-0.8298	889,141
14 July 2022	0.4549	0.4654	0.4523	0.4575	-0.8250	1,894,274
13 July 2022	0.4549	0.4707	0.4549	0.4654	-0.8393	1,175,507
12 July 2022	0.4575	0.4733	0.4523	0.4681	-0.8440	2,641,183
11 July 2022	0.4707	0.4759	0.4312	0.4628	-0.8345	5,464,150
08 July 2022	0.4654	0.4786	0.4602	0.4759	-0.8582	2,130,821
07 July 2022	0.4654	0.4707	0.4575	0.4654	-0.8393	2,621,408
06 July 2022	0.4707	0.4786	0.4523	0.4681	-0.8440	3,885,145
05 July 2022	0.4681	0.4759	0.4575	0.4654	-0.8393	2,203,458
01 July 2022	0.4602	0.4838	0.4602	0.4707	-0.8488	3,480,886
30 June 2022	0.4523	0.4733	0.4496	0.4681	-0.8440	8,978,122
29 June 2022	0.4523	0.4970	0.4312	0.4496	-0.8108	97,434,001
28 June 2022	0.4076	0.4155	0.3813	0.3971	-0.7160	2,199,655
27 June 2022	0.3944	0.4260	0.3839	0.4181	-0.7539	2,606,576
24 June 2022	0.4076	0.4155	0.3892	0.3971	-0.7160	2,483,359
23 June 2022	0.3971	0.4155	0.3944	0.4076	-0.7350	3,541,354
22 June 2022	0.3655	0.4102	0.3602	0.3997	-0.7207	3,385,811
21 June 2022	0.3918	0.4023	0.3497	0.3550	-0.6401	3,523,860
17 June 2022	0.3629	0.4234	0.3497	0.3813	-0.6875	10,055,132
16 June 2022	0.3471	0.3865	0.3339	0.3602	-0.6496	10,754,123
15 June 2022	0.3524	0.3629	0.3392	0.3576	-0.6449	2,946,945
14 June 2022	0.3524	0.3550	0.3366	0.3497	-0.6306	1,871,076
13 June 2022	0.3418	0.3602	0.3287	0.3497	-0.6306	6,468,903
10 June 2022	0.3629	0.3786	0.3366	0.3602	-0.6496	5,756,221
09 June 2022	0.3366	0.3786	0.3366	0.3760	-0.6781	8,354,050
08 June 2022	0.3392	0.3813	0.3366	0.3524	-0.6354	4,484,498
07 June 2022	0.2998	0.3602	0.2998	0.3550	-0.6401	15,629,189
06 June 2022	0.3313	0.3681	0.2971	0.3077	-0.5548	13,703,730
03 June 2022	0.3155	0.3287	0.3129	0.3287	-0.5927	2,765,161
02 June 2022	0.3024	0.3445	0.2998	0.3208	-0.5785	8,382,953
01 June 2022	0.3234	0.3261	0.2998	0.3129	-0.5643	4,956,070
31 May 2022	0.3155	0.3497	0.3024	0.3261	-0.5880	8,707,729
27 May 2022	0.2998	0.3234	0.2814	0.3234	-0.5832	18,004,163
26 May 2022	0.3813	0.3997	0.2814	0.2919	-0.5263	38,971,242
25 May 2022	0.3234	0.3997	0.3155	0.3760	-0.6781	117,045,311
24 May 2022	0.2761	0.3629	0.2708	0.3524	-0.6354	188,382,366
23 May 2022	0.2498	0.3865	0.2367	0.3339	-0.6022	915,339,887
20 May 2022	0.1104	0.1104	0.0973	0.0999	-0.1802	266,971
19 May 2022	0.0947	0.1052	0.0947	0.0999	-0.1802	300,057
18 May 2022	0.1026	0.1078	0.0973	0.0973	-0.1754	228,180
17 May 2022	0.1052	0.1104	0.0973	0.1052	-0.1897	1,601,443
16 May 2022	0.0947	0.1104	0.0947	0.1052	-0.1897	1,440,957
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,024.40+119.10(+1.72%)

ASX 2006,809.80+110.50(+1.65%)

AUD/USD0.6495-0.0009(-0.14%)

OIL86.22-0.30(-0.35%)

GOLD1,726.70-3.80(-0.22%)

BTC-AUD30,988.73+619.00(+2.04%)

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

Catalyst Biosciences, Inc. (CBIO)

ALL ORDS
7,024.40
+119.10(+1.72%)

ASX 200
6,809.80
+110.50(+1.65%)

AUD/USD
0.6495
-0.0009(-0.14%)

OIL
86.22
-0.30(-0.35%)

GOLD
1,726.70
-3.80(-0.22%)

BTC-AUD
30,988.73
+619.00(+2.04%)