Australia markets closed

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4823-0.0077 (-1.57%)
At close: 03:59PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.50000.50000.47000.48000.4800119,500
28 Sept 20230.50000.51000.49000.49000.490090,800
27 Sept 20230.51000.51000.49000.50000.500092,200
26 Sept 20230.51000.52000.49000.50000.500054,600
25 Sept 20230.50000.51000.50000.50000.5000100,400
22 Sept 20230.50000.52000.49000.49000.4900104,100
21 Sept 20230.53000.53000.47000.49000.4900374,900
20 Sept 20230.53000.55000.52000.55000.5500197,500
19 Sept 20230.49000.56000.49000.55000.5500164,400
18 Sept 20230.55000.55000.48000.50000.5000201,100
15 Sept 20230.56000.56000.55000.55000.5500116,800
14 Sept 20230.52000.56000.52000.56000.5600304,000
13 Sept 20230.50000.52000.48000.51000.5100172,900
12 Sept 20230.47000.49000.47000.48000.480074,000
11 Sept 20230.48000.50000.46000.47000.4700206,300
08 Sept 20230.51000.52000.47000.49000.4900371,900
07 Sept 20230.54000.55000.51000.53000.5300109,300
06 Sept 20230.54000.57000.50000.54000.5400473,300
05 Sept 20230.51000.57000.50000.55000.5500542,200
01 Sept 20230.55000.55000.42000.45000.45001,162,500
31 Aug 20230.57000.59000.55000.56000.5600254,900
30 Aug 20230.56000.60000.56000.56000.5600304,000
29 Aug 20230.62000.62000.57000.58000.5800388,500
28 Aug 20230.62000.66000.56000.58000.5800890,200
25 Aug 20230.60000.61000.54000.59000.5900961,500
24 Aug 20230.69000.69000.52000.52000.5200963,700
23 Aug 20230.61000.74000.60000.65000.65001,640,300
22 Aug 20230.59000.60000.56000.58000.5800611,300
21 Aug 20230.59000.61000.53000.54000.54001,793,500
18 Aug 20230.50000.56000.49000.54000.54001,199,500
17 Aug 20230.47000.53000.45000.48000.48001,297,300
16 Aug 20230.38000.45000.38000.44000.4400967,600
15 Aug 20230.36000.38000.36000.37000.3700329,700
14 Aug 20230.34000.37000.33000.35000.3500158,600
11 Aug 20230.34000.34000.32000.34000.340087,700
10 Aug 20230.34000.35000.32000.34000.3400181,800
09 Aug 20230.33000.36000.33000.34000.3400118,800
08 Aug 20230.34000.36000.33000.34000.340099,700
07 Aug 20230.34000.37000.33000.35000.3500145,300
04 Aug 20230.38000.38000.33000.33000.3300301,100
03 Aug 20230.35000.37000.35000.36000.3600145,300
02 Aug 20230.36000.36000.34000.35000.3500150,500
01 Aug 20230.38000.39000.36000.36000.3600172,700
31 July 20230.38000.39000.37000.38000.3800134,000
28 July 20230.37000.38000.37000.37000.3700151,100
27 July 20230.36000.37000.36000.36000.3600135,600
26 July 20230.36000.37000.36000.37000.3700106,400
25 July 20230.41000.41000.36000.36000.3600663,000
24 July 20230.43000.44000.40000.41000.4100311,600
21 July 20230.42000.46000.41000.43000.4300572,000
20 July 20230.39000.42000.39000.41000.4100381,500
19 July 20230.46000.48000.36000.37000.37001,176,700
18 July 20230.44000.46000.42000.45000.4500790,200
17 July 20230.39000.41000.39000.41000.4100514,700
14 July 20230.35000.39000.35000.38000.3800355,200
13 July 20230.35000.36000.35000.35000.3500133,400
12 July 20230.34000.35000.34000.34000.3400168,900
11 July 20230.34000.36000.34000.35000.3500181,600
10 July 20230.36000.37000.35000.36000.3600212,900
07 July 20230.35000.36000.34000.35000.3500200,300
06 July 20230.34000.35000.32000.34000.3400230,300
05 July 20230.35000.36000.33000.34000.3400355,800
03 July 20230.37000.37000.34000.35000.3500249,800
30 June 20230.35000.36000.34000.35000.3500227,300
29 June 20230.35000.36000.34000.34000.3400258,200
28 June 20230.34000.35000.33000.34000.3400425,900
27 June 20230.31000.34000.31000.33000.3300529,300
26 June 20230.30000.33000.29000.31000.3100341,300
23 June 20230.30000.32000.29000.30000.3000762,000
22 June 20230.35000.37000.31000.32000.32001,686,100
21 June 20230.31000.50000.30000.35000.350016,166,800
20 June 20230.29000.30000.27000.29000.29001,133,900
16 June 20230.27000.28000.26000.26000.2600595,500
15 June 20230.24000.26000.24000.25000.2500333,800
14 June 20230.24000.24000.23000.23000.2300201,400
13 June 20230.24000.24000.23000.23000.2300121,700
12 June 20230.24000.24000.22000.23000.2300121,100
09 June 20230.23000.24000.22000.23000.230063,900
08 June 20230.25000.25000.22000.22000.2200198,900
07 June 20230.24000.25000.24000.24000.240096,900
06 June 20230.25000.25000.23000.23000.2300103,300
05 June 20230.25000.25000.23000.24000.2400173,600
02 June 20230.22000.24000.22000.23000.2300350,900
01 June 20230.24000.24000.21000.21000.2100309,100
31 May 20230.24000.24000.22000.22000.2200213,600
30 May 20230.23000.24000.23000.23000.2300333,200
26 May 20230.24000.24000.22000.23000.230050,300
25 May 20230.24000.24000.22000.22000.2200115,600
24 May 20230.23000.23000.22000.23000.230040,000
23 May 20230.24000.24000.22000.23000.2300425,300
22 May 20230.24000.24000.23000.24000.240066,900
19 May 20230.24000.24000.23000.23000.230057,200
18 May 20230.22000.24000.22000.23000.2300176,200
17 May 20230.23000.24000.23000.23000.230076,400
16 May 20230.24000.24000.23000.23000.2300151,900
15 May 20230.22000.23000.22000.22000.220097,600
12 May 20230.22000.23000.22000.22000.220077,300
11 May 20230.22000.24000.22000.23000.2300364,900
10 May 20230.22000.23000.22000.22000.2200120,700
09 May 20230.22000.23000.21000.21000.2100209,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...