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
After hours: 04:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.3300 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 671,300 |
| 24 Nov 2021 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 740,000 |
| 23 Nov 2021 | 1.2900 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 993,900 |
| 22 Nov 2021 | 1.2900 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 929,100 |
| 19 Nov 2021 | 1.3300 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 1,094,500 |
| 18 Nov 2021 | 1.4700 | 1.4700 | 1.2900 | 1.3400 | 1.3400 | 1,543,600 |
| 17 Nov 2021 | 1.5300 | 1.5700 | 1.4200 | 1.4400 | 1.4400 | 1,550,800 |
| 16 Nov 2021 | 1.6300 | 1.6900 | 1.5400 | 1.5400 | 1.5400 | 1,246,000 |
| 15 Nov 2021 | 1.7600 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 1,488,700 |
| 12 Nov 2021 | 2.0000 | 2.0500 | 1.6600 | 1.7100 | 1.7100 | 6,014,900 |
| 11 Nov 2021 | 3.0800 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 201,900 |
| 10 Nov 2021 | 3.0100 | 3.1100 | 2.8900 | 3.0500 | 3.0500 | 392,400 |
| 09 Nov 2021 | 3.1100 | 3.1300 | 3.0200 | 3.0500 | 3.0500 | 205,200 |
| 08 Nov 2021 | 3.1000 | 3.2100 | 3.0900 | 3.1300 | 3.1300 | 200,000 |
| 05 Nov 2021 | 3.2000 | 3.2100 | 2.9900 | 3.0900 | 3.0900 | 359,900 |
| 04 Nov 2021 | 3.2800 | 3.3500 | 3.1700 | 3.1900 | 3.1900 | 200,400 |
| 03 Nov 2021 | 3.3000 | 3.3600 | 3.2300 | 3.2900 | 3.2900 | 184,100 |
| 02 Nov 2021 | 3.3500 | 3.3800 | 3.1800 | 3.2600 | 3.2600 | 125,400 |
| 01 Nov 2021 | 3.3000 | 3.3700 | 3.2900 | 3.3000 | 3.3000 | 117,700 |
| 29 Oct 2021 | 3.3500 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 144,400 |
| 28 Oct 2021 | 3.1900 | 3.4300 | 3.1600 | 3.3400 | 3.3400 | 934,900 |
| 27 Oct 2021 | 3.2700 | 3.4000 | 3.1800 | 3.1800 | 3.1800 | 221,200 |
| 26 Oct 2021 | 3.4500 | 3.6000 | 3.2500 | 3.2800 | 3.2800 | 345,500 |
| 25 Oct 2021 | 3.5200 | 3.5600 | 3.2700 | 3.4200 | 3.4200 | 427,700 |
| 22 Oct 2021 | 3.5400 | 3.7200 | 3.4400 | 3.4700 | 3.4700 | 264,500 |
| 21 Oct 2021 | 3.5100 | 3.7200 | 3.5100 | 3.5200 | 3.5200 | 391,800 |
| 20 Oct 2021 | 3.7200 | 3.7500 | 3.2500 | 3.5100 | 3.5100 | 1,897,800 |
| 19 Oct 2021 | 3.9500 | 3.9600 | 3.6500 | 3.7100 | 3.7100 | 262,200 |
| 18 Oct 2021 | 4.0000 | 4.0000 | 3.8300 | 3.9200 | 3.9200 | 341,900 |
| 15 Oct 2021 | 4.1900 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 104,500 |
| 14 Oct 2021 | 4.1000 | 4.2100 | 4.0800 | 4.1600 | 4.1600 | 338,800 |
| 13 Oct 2021 | 4.1000 | 4.1500 | 3.9400 | 4.1000 | 4.1000 | 174,000 |
| 12 Oct 2021 | 3.9300 | 4.1100 | 3.8300 | 4.0600 | 4.0600 | 207,300 |
| 11 Oct 2021 | 3.8600 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 161,600 |
| 08 Oct 2021 | 3.8700 | 3.9000 | 3.7900 | 3.8500 | 3.8500 | 143,200 |
| 07 Oct 2021 | 3.8000 | 3.8600 | 3.7400 | 3.8500 | 3.8500 | 229,600 |
| 06 Oct 2021 | 3.7000 | 3.7700 | 3.5900 | 3.7700 | 3.7700 | 412,200 |
| 05 Oct 2021 | 3.9100 | 3.9300 | 3.6800 | 3.7000 | 3.7000 | 216,800 |
| 04 Oct 2021 | 4.0200 | 4.0700 | 3.8300 | 3.8400 | 3.8400 | 289,500 |
| 01 Oct 2021 | 4.1100 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 197,900 |
| 30 Sept 2021 | 4.1800 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 183,100 |
| 29 Sept 2021 | 4.5000 | 4.5000 | 4.0500 | 4.1200 | 4.1200 | 374,600 |
| 28 Sept 2021 | 4.5600 | 4.6700 | 4.4600 | 4.5000 | 4.5000 | 373,900 |
| 27 Sept 2021 | 4.7700 | 5.2000 | 4.6000 | 4.6300 | 4.6300 | 1,528,300 |
| 24 Sept 2021 | 4.8800 | 4.9500 | 4.7300 | 4.7400 | 4.7400 | 160,400 |
| 23 Sept 2021 | 4.8200 | 4.9100 | 4.7700 | 4.8800 | 4.8800 | 134,900 |
| 22 Sept 2021 | 4.8700 | 4.9200 | 4.7700 | 4.7900 | 4.7900 | 153,200 |
| 21 Sept 2021 | 4.9200 | 5.0200 | 4.8700 | 4.8700 | 4.8700 | 173,600 |
| 20 Sept 2021 | 4.7600 | 5.0500 | 4.6300 | 4.9000 | 4.9000 | 363,700 |
| 17 Sept 2021 | 4.9900 | 5.2000 | 4.9100 | 5.1800 | 5.1800 | 864,300 |
| 16 Sept 2021 | 5.0500 | 5.0500 | 4.8600 | 4.9900 | 4.9900 | 445,800 |
| 15 Sept 2021 | 4.7800 | 5.1800 | 4.7600 | 5.0600 | 5.0600 | 740,200 |
| 14 Sept 2021 | 4.7500 | 5.0000 | 4.6300 | 4.7900 | 4.7900 | 389,700 |
| 13 Sept 2021 | 4.6500 | 4.7700 | 4.4900 | 4.7600 | 4.7600 | 305,900 |
| 10 Sept 2021 | 4.7200 | 4.8400 | 4.5300 | 4.6500 | 4.6500 | 1,700,400 |
| 09 Sept 2021 | 4.2200 | 4.4900 | 4.2000 | 4.3800 | 4.3800 | 707,800 |
| 08 Sept 2021 | 4.3200 | 4.4000 | 4.1800 | 4.2500 | 4.2500 | 106,600 |
| 07 Sept 2021 | 4.4500 | 4.5100 | 4.3400 | 4.3400 | 4.3400 | 101,100 |
| 03 Sept 2021 | 4.7300 | 4.7300 | 4.4900 | 4.4900 | 4.4900 | 170,600 |
| 02 Sept 2021 | 4.8800 | 4.9100 | 4.5200 | 4.7500 | 4.7500 | 166,000 |
| 01 Sept 2021 | 4.5900 | 4.9100 | 4.5500 | 4.8200 | 4.8200 | 458,000 |
| 31 Aug 2021 | 4.5000 | 4.7300 | 4.4800 | 4.5800 | 4.5800 | 326,300 |
| 30 Aug 2021 | 4.6600 | 4.6900 | 4.4200 | 4.4700 | 4.4700 | 172,300 |
| 27 Aug 2021 | 4.3500 | 4.7000 | 4.3300 | 4.6600 | 4.6600 | 291,200 |
| 26 Aug 2021 | 4.3000 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 118,800 |
| 25 Aug 2021 | 4.2100 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 235,800 |
| 24 Aug 2021 | 4.1200 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 150,300 |
| 23 Aug 2021 | 3.9300 | 4.1800 | 3.9300 | 4.1100 | 4.1100 | 221,700 |
| 20 Aug 2021 | 3.7900 | 4.0000 | 3.7200 | 3.9300 | 3.9300 | 212,200 |
| 19 Aug 2021 | 3.8800 | 3.9700 | 3.7700 | 3.7800 | 3.7800 | 89,000 |
| 18 Aug 2021 | 3.9200 | 4.0100 | 3.8500 | 3.9300 | 3.9300 | 119,000 |
| 17 Aug 2021 | 4.0000 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 142,800 |
| 16 Aug 2021 | 4.0900 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 174,500 |
| 13 Aug 2021 | 4.1200 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 78,400 |
| 12 Aug 2021 | 4.1800 | 4.2100 | 4.1100 | 4.1500 | 4.1500 | 105,600 |
| 11 Aug 2021 | 4.2000 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 108,000 |
| 10 Aug 2021 | 4.2800 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 180,100 |
| 09 Aug 2021 | 4.3200 | 4.4500 | 4.2600 | 4.2600 | 4.2600 | 192,200 |
| 06 Aug 2021 | 4.1700 | 4.4100 | 4.1100 | 4.3700 | 4.3700 | 535,800 |
| 05 Aug 2021 | 4.1000 | 4.1900 | 3.9200 | 4.0900 | 4.0900 | 501,900 |
| 04 Aug 2021 | 4.0500 | 4.1300 | 4.0100 | 4.0700 | 4.0700 | 127,100 |
| 03 Aug 2021 | 4.1800 | 4.1800 | 3.9600 | 4.0600 | 4.0600 | 315,200 |
| 02 Aug 2021 | 4.1200 | 4.2200 | 4.1100 | 4.1400 | 4.1400 | 166,100 |
| 30 July 2021 | 4.1400 | 4.2200 | 4.0300 | 4.0700 | 4.0700 | 150,700 |
| 29 July 2021 | 4.3000 | 4.3700 | 4.1200 | 4.1700 | 4.1700 | 181,100 |
| 28 July 2021 | 4.2000 | 4.3700 | 4.1600 | 4.3100 | 4.3100 | 310,400 |
| 27 July 2021 | 4.2300 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 131,000 |
| 26 July 2021 | 4.2900 | 4.3600 | 4.1600 | 4.2300 | 4.2300 | 115,300 |
| 23 July 2021 | 4.4600 | 4.4600 | 4.2400 | 4.3100 | 4.3100 | 95,400 |
| 22 July 2021 | 4.5800 | 4.6300 | 4.3900 | 4.3900 | 4.3900 | 92,500 |
| 21 July 2021 | 4.5100 | 4.6500 | 4.5100 | 4.5900 | 4.5900 | 181,700 |
| 20 July 2021 | 4.3100 | 4.5400 | 4.2600 | 4.5100 | 4.5100 | 305,900 |
| 19 July 2021 | 4.2700 | 4.3700 | 4.2000 | 4.3100 | 4.3100 | 199,500 |
| 16 July 2021 | 4.2200 | 4.4400 | 4.2000 | 4.3700 | 4.3700 | 347,300 |
| 15 July 2021 | 4.2600 | 4.4000 | 4.1500 | 4.2200 | 4.2200 | 201,800 |
| 14 July 2021 | 4.6000 | 4.6000 | 4.2600 | 4.2900 | 4.2900 | 233,000 |
| 13 July 2021 | 4.6200 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 233,300 |
| 12 July 2021 | 4.4100 | 4.6700 | 4.3900 | 4.6500 | 4.6500 | 438,600 |
| 09 July 2021 | 4.1600 | 4.5100 | 4.1300 | 4.3800 | 4.3800 | 749,300 |
| 08 July 2021 | 4.3300 | 4.3300 | 4.1000 | 4.1600 | 4.1600 | 198,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
