Australia markets close in 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.53000.54000.51000.52000.5200806,300
03 Oct 20220.50000.55000.49000.52000.5200711,700
30 Sept 20220.51000.51000.50000.50000.5000291,300
29 Sept 20220.51000.52000.51000.51000.5100195,800
28 Sept 20220.48000.52000.48000.52000.5200482,900
27 Sept 20220.48000.51000.47000.48000.4800468,800
26 Sept 20220.49000.51000.47000.48000.4800816,700
23 Sept 20220.54000.55000.48000.49000.49001,126,600
22 Sept 20220.50000.53000.48000.52000.52001,800,100
21 Sept 20220.54000.56000.47000.50000.500012,845,200
21 Sept 20221.43 Dividend
21 Sept 20223803:1000 Stock split
20 Sept 20220.51010.51540.49700.5101-0.91991,642,896
19 Sept 20220.50750.51540.50490.5154-0.92941,359,192
16 Sept 20220.51800.52060.51010.5154-0.92941,350,065
15 Sept 20220.52330.52590.51540.5180-0.93411,092,222
14 Sept 20220.51010.52060.50750.5154-0.9294837,421
13 Sept 20220.50750.51540.50490.5101-0.9199606,578
12 Sept 20220.51280.52060.51010.5101-0.9199978,512
09 Sept 20220.51280.51800.50750.5128-0.92461,056,093
08 Sept 20220.50750.52060.50490.5154-0.92941,837,610
07 Sept 20220.50750.51800.50750.5101-0.91991,239,398
06 Sept 20220.50750.52590.50490.5154-0.92942,830,953
02 Sept 20220.51800.52330.50490.5128-0.92465,599,157
01 Sept 20220.52060.52590.50750.5180-0.93412,546,489
31 Aug 20220.51800.52590.51010.5180-0.93412,751,851
30 Aug 20220.50750.51800.49700.5154-0.92943,615,132
29 Aug 20220.49960.50490.48650.4917-0.88673,426,503
26 Aug 20220.52590.52590.48910.4917-0.88674,084,422
25 Aug 20220.53120.54960.51010.5101-0.91996,290,162
24 Aug 20220.51800.52330.51010.5233-0.9436836,280
23 Aug 20220.51540.52060.50750.5154-0.9294911,959
22 Aug 20220.51800.52060.50750.5101-0.9199560,562
19 Aug 20220.51280.52330.50490.5233-0.94361,526,524
18 Aug 20220.50490.51540.49430.5075-0.91511,301,767
17 Aug 20220.49700.50750.49170.5049-0.9104853,393
16 Aug 20220.49960.50750.49700.4970-0.8962672,370
15 Aug 20220.49700.51010.49700.5075-0.9151596,691
12 Aug 20220.48910.50750.48650.5049-0.9104746,529
11 Aug 20220.48380.49960.48380.4891-0.8819626,354
10 Aug 20220.49430.50220.48380.4865-0.87721,669,897
09 Aug 20220.48910.49700.47590.4812-0.8677781,516
08 Aug 20220.49700.49960.48380.4891-0.88191,520,059
05 Aug 20220.48120.49170.47860.4917-0.88671,328,388
04 Aug 20220.47860.48380.46810.4838-0.87251,407,110
03 Aug 20220.46810.48380.46540.4786-0.86302,236,164
02 Aug 20220.46020.46810.45490.4681-0.84401,370,601
01 Aug 20220.46280.46540.45230.4654-0.83931,305,570
29 July 20220.46020.46540.45490.4602-0.8298714,203
28 July 20220.46810.47070.45490.4654-0.8393862,140
27 July 20220.46540.47070.46020.4707-0.84881,038,599
26 July 20220.45750.46810.44700.4628-0.8345480,699
25 July 20220.46020.46280.44180.4628-0.83451,559,610
22 July 20220.45230.46810.45230.4602-0.82981,690,433
21 July 20220.46020.48120.46020.4654-0.83931,380,869
20 July 20220.46020.47860.46020.4681-0.84402,518,727
19 July 20220.46810.47070.46020.4602-0.82981,385,813
18 July 20220.46810.46810.45750.4654-0.8393914,241
15 July 20220.45490.46810.45230.4602-0.8298889,141
14 July 20220.45490.46540.45230.4575-0.82501,894,274
13 July 20220.45490.47070.45490.4654-0.83931,175,507
12 July 20220.45750.47330.45230.4681-0.84402,641,183
11 July 20220.47070.47590.43120.4628-0.83455,464,150
08 July 20220.46540.47860.46020.4759-0.85822,130,821
07 July 20220.46540.47070.45750.4654-0.83932,621,408
06 July 20220.47070.47860.45230.4681-0.84403,885,145
05 July 20220.46810.47590.45750.4654-0.83932,203,458
01 July 20220.46020.48380.46020.4707-0.84883,480,886
30 June 20220.45230.47330.44960.4681-0.84408,978,122
29 June 20220.45230.49700.43120.4496-0.810897,434,001
28 June 20220.40760.41550.38130.3971-0.71602,199,655
27 June 20220.39440.42600.38390.4181-0.75392,606,576
24 June 20220.40760.41550.38920.3971-0.71602,483,359
23 June 20220.39710.41550.39440.4076-0.73503,541,354
22 June 20220.36550.41020.36020.3997-0.72073,385,811
21 June 20220.39180.40230.34970.3550-0.64013,523,860
17 June 20220.36290.42340.34970.3813-0.687510,055,132
16 June 20220.34710.38650.33390.3602-0.649610,754,123
15 June 20220.35240.36290.33920.3576-0.64492,946,945
14 June 20220.35240.35500.33660.3497-0.63061,871,076
13 June 20220.34180.36020.32870.3497-0.63066,468,903
10 June 20220.36290.37860.33660.3602-0.64965,756,221
09 June 20220.33660.37860.33660.3760-0.67818,354,050
08 June 20220.33920.38130.33660.3524-0.63544,484,498
07 June 20220.29980.36020.29980.3550-0.640115,629,189
06 June 20220.33130.36810.29710.3077-0.554813,703,730
03 June 20220.31550.32870.31290.3287-0.59272,765,161
02 June 20220.30240.34450.29980.3208-0.57858,382,953
01 June 20220.32340.32610.29980.3129-0.56434,956,070
31 May 20220.31550.34970.30240.3261-0.58808,707,729
27 May 20220.29980.32340.28140.3234-0.583218,004,163
26 May 20220.38130.39970.28140.2919-0.526338,971,242
25 May 20220.32340.39970.31550.3760-0.6781117,045,311
24 May 20220.27610.36290.27080.3524-0.6354188,382,366
23 May 20220.24980.38650.23670.3339-0.6022915,339,887
20 May 20220.11040.11040.09730.0999-0.1802266,971
19 May 20220.09470.10520.09470.0999-0.1802300,057
18 May 20220.10260.10780.09730.0973-0.1754228,180
17 May 20220.10520.11040.09730.1052-0.18971,601,443
16 May 20220.09470.11040.09470.1052-0.18971,440,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...