Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.5000	0.5000	0.4700	0.4800	0.4800	119,500
28 Sept 2023	0.5000	0.5100	0.4900	0.4900	0.4900	90,800
27 Sept 2023	0.5100	0.5100	0.4900	0.5000	0.5000	92,200
26 Sept 2023	0.5100	0.5200	0.4900	0.5000	0.5000	54,600
25 Sept 2023	0.5000	0.5100	0.5000	0.5000	0.5000	100,400
22 Sept 2023	0.5000	0.5200	0.4900	0.4900	0.4900	104,100
21 Sept 2023	0.5300	0.5300	0.4700	0.4900	0.4900	374,900
20 Sept 2023	0.5300	0.5500	0.5200	0.5500	0.5500	197,500
19 Sept 2023	0.4900	0.5600	0.4900	0.5500	0.5500	164,400
18 Sept 2023	0.5500	0.5500	0.4800	0.5000	0.5000	201,100
15 Sept 2023	0.5600	0.5600	0.5500	0.5500	0.5500	116,800
14 Sept 2023	0.5200	0.5600	0.5200	0.5600	0.5600	304,000
13 Sept 2023	0.5000	0.5200	0.4800	0.5100	0.5100	172,900
12 Sept 2023	0.4700	0.4900	0.4700	0.4800	0.4800	74,000
11 Sept 2023	0.4800	0.5000	0.4600	0.4700	0.4700	206,300
08 Sept 2023	0.5100	0.5200	0.4700	0.4900	0.4900	371,900
07 Sept 2023	0.5400	0.5500	0.5100	0.5300	0.5300	109,300
06 Sept 2023	0.5400	0.5700	0.5000	0.5400	0.5400	473,300
05 Sept 2023	0.5100	0.5700	0.5000	0.5500	0.5500	542,200
01 Sept 2023	0.5500	0.5500	0.4200	0.4500	0.4500	1,162,500
31 Aug 2023	0.5700	0.5900	0.5500	0.5600	0.5600	254,900
30 Aug 2023	0.5600	0.6000	0.5600	0.5600	0.5600	304,000
29 Aug 2023	0.6200	0.6200	0.5700	0.5800	0.5800	388,500
28 Aug 2023	0.6200	0.6600	0.5600	0.5800	0.5800	890,200
25 Aug 2023	0.6000	0.6100	0.5400	0.5900	0.5900	961,500
24 Aug 2023	0.6900	0.6900	0.5200	0.5200	0.5200	963,700
23 Aug 2023	0.6100	0.7400	0.6000	0.6500	0.6500	1,640,300
22 Aug 2023	0.5900	0.6000	0.5600	0.5800	0.5800	611,300
21 Aug 2023	0.5900	0.6100	0.5300	0.5400	0.5400	1,793,500
18 Aug 2023	0.5000	0.5600	0.4900	0.5400	0.5400	1,199,500
17 Aug 2023	0.4700	0.5300	0.4500	0.4800	0.4800	1,297,300
16 Aug 2023	0.3800	0.4500	0.3800	0.4400	0.4400	967,600
15 Aug 2023	0.3600	0.3800	0.3600	0.3700	0.3700	329,700
14 Aug 2023	0.3400	0.3700	0.3300	0.3500	0.3500	158,600
11 Aug 2023	0.3400	0.3400	0.3200	0.3400	0.3400	87,700
10 Aug 2023	0.3400	0.3500	0.3200	0.3400	0.3400	181,800
09 Aug 2023	0.3300	0.3600	0.3300	0.3400	0.3400	118,800
08 Aug 2023	0.3400	0.3600	0.3300	0.3400	0.3400	99,700
07 Aug 2023	0.3400	0.3700	0.3300	0.3500	0.3500	145,300
04 Aug 2023	0.3800	0.3800	0.3300	0.3300	0.3300	301,100
03 Aug 2023	0.3500	0.3700	0.3500	0.3600	0.3600	145,300
02 Aug 2023	0.3600	0.3600	0.3400	0.3500	0.3500	150,500
01 Aug 2023	0.3800	0.3900	0.3600	0.3600	0.3600	172,700
31 July 2023	0.3800	0.3900	0.3700	0.3800	0.3800	134,000
28 July 2023	0.3700	0.3800	0.3700	0.3700	0.3700	151,100
27 July 2023	0.3600	0.3700	0.3600	0.3600	0.3600	135,600
26 July 2023	0.3600	0.3700	0.3600	0.3700	0.3700	106,400
25 July 2023	0.4100	0.4100	0.3600	0.3600	0.3600	663,000
24 July 2023	0.4300	0.4400	0.4000	0.4100	0.4100	311,600
21 July 2023	0.4200	0.4600	0.4100	0.4300	0.4300	572,000
20 July 2023	0.3900	0.4200	0.3900	0.4100	0.4100	381,500
19 July 2023	0.4600	0.4800	0.3600	0.3700	0.3700	1,176,700
18 July 2023	0.4400	0.4600	0.4200	0.4500	0.4500	790,200
17 July 2023	0.3900	0.4100	0.3900	0.4100	0.4100	514,700
14 July 2023	0.3500	0.3900	0.3500	0.3800	0.3800	355,200
13 July 2023	0.3500	0.3600	0.3500	0.3500	0.3500	133,400
12 July 2023	0.3400	0.3500	0.3400	0.3400	0.3400	168,900
11 July 2023	0.3400	0.3600	0.3400	0.3500	0.3500	181,600
10 July 2023	0.3600	0.3700	0.3500	0.3600	0.3600	212,900
07 July 2023	0.3500	0.3600	0.3400	0.3500	0.3500	200,300
06 July 2023	0.3400	0.3500	0.3200	0.3400	0.3400	230,300
05 July 2023	0.3500	0.3600	0.3300	0.3400	0.3400	355,800
03 July 2023	0.3700	0.3700	0.3400	0.3500	0.3500	249,800
30 June 2023	0.3500	0.3600	0.3400	0.3500	0.3500	227,300
29 June 2023	0.3500	0.3600	0.3400	0.3400	0.3400	258,200
28 June 2023	0.3400	0.3500	0.3300	0.3400	0.3400	425,900
27 June 2023	0.3100	0.3400	0.3100	0.3300	0.3300	529,300
26 June 2023	0.3000	0.3300	0.2900	0.3100	0.3100	341,300
23 June 2023	0.3000	0.3200	0.2900	0.3000	0.3000	762,000
22 June 2023	0.3500	0.3700	0.3100	0.3200	0.3200	1,686,100
21 June 2023	0.3100	0.5000	0.3000	0.3500	0.3500	16,166,800
20 June 2023	0.2900	0.3000	0.2700	0.2900	0.2900	1,133,900
16 June 2023	0.2700	0.2800	0.2600	0.2600	0.2600	595,500
15 June 2023	0.2400	0.2600	0.2400	0.2500	0.2500	333,800
14 June 2023	0.2400	0.2400	0.2300	0.2300	0.2300	201,400
13 June 2023	0.2400	0.2400	0.2300	0.2300	0.2300	121,700
12 June 2023	0.2400	0.2400	0.2200	0.2300	0.2300	121,100
09 June 2023	0.2300	0.2400	0.2200	0.2300	0.2300	63,900
08 June 2023	0.2500	0.2500	0.2200	0.2200	0.2200	198,900
07 June 2023	0.2400	0.2500	0.2400	0.2400	0.2400	96,900
06 June 2023	0.2500	0.2500	0.2300	0.2300	0.2300	103,300
05 June 2023	0.2500	0.2500	0.2300	0.2400	0.2400	173,600
02 June 2023	0.2200	0.2400	0.2200	0.2300	0.2300	350,900
01 June 2023	0.2400	0.2400	0.2100	0.2100	0.2100	309,100
31 May 2023	0.2400	0.2400	0.2200	0.2200	0.2200	213,600
30 May 2023	0.2300	0.2400	0.2300	0.2300	0.2300	333,200
26 May 2023	0.2400	0.2400	0.2200	0.2300	0.2300	50,300
25 May 2023	0.2400	0.2400	0.2200	0.2200	0.2200	115,600
24 May 2023	0.2300	0.2300	0.2200	0.2300	0.2300	40,000
23 May 2023	0.2400	0.2400	0.2200	0.2300	0.2300	425,300
22 May 2023	0.2400	0.2400	0.2300	0.2400	0.2400	66,900
19 May 2023	0.2400	0.2400	0.2300	0.2300	0.2300	57,200
18 May 2023	0.2200	0.2400	0.2200	0.2300	0.2300	176,200
17 May 2023	0.2300	0.2400	0.2300	0.2300	0.2300	76,400
16 May 2023	0.2400	0.2400	0.2300	0.2300	0.2300	151,900
15 May 2023	0.2200	0.2300	0.2200	0.2200	0.2200	97,600
12 May 2023	0.2200	0.2300	0.2200	0.2200	0.2200	77,300
11 May 2023	0.2200	0.2400	0.2200	0.2300	0.2300	364,900
10 May 2023	0.2200	0.2300	0.2200	0.2200	0.2200	120,700
09 May 2023	0.2200	0.2300	0.2100	0.2100	0.2100	209,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,106.28+181.31(+0.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Catalyst Biosciences, Inc. (CBIO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,106.28
+181.31(+0.43%)