CBIO - Catalyst Biosciences, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 May 20230.22000.22000.21000.21000.2100128,100
05 May 20230.21000.22000.21000.21000.210024,400
04 May 20230.21000.24000.21000.22000.2200163,900
03 May 20230.21000.22000.21000.21000.2100159,100
02 May 20230.21000.22000.20000.21000.210048,600
01 May 20230.22000.22000.20000.20000.2000136,000
28 Apr 20230.22000.24000.21000.21000.2100191,200
27 Apr 20230.23000.23000.22000.23000.2300126,400
26 Apr 20230.23000.24000.23000.23000.230086,400
25 Apr 20230.24000.24000.23000.23000.2300183,900
24 Apr 20230.24000.24000.23000.24000.240067,100
21 Apr 20230.23000.25000.23000.24000.2400215,700
20 Apr 20230.24000.24000.23000.24000.240094,400
19 Apr 20230.23000.24000.23000.24000.2400162,900
18 Apr 20230.23000.24000.23000.24000.2400178,300
17 Apr 20230.22000.25000.21000.23000.23001,179,100
14 Apr 20230.22000.22000.21000.21000.2100261,300
13 Apr 20230.22000.22000.21000.22000.2200193,300
12 Apr 20230.22000.22000.21000.21000.2100175,600
11 Apr 20230.21000.22000.21000.21000.2100162,700
10 Apr 20230.21000.21000.20000.21000.2100281,900
06 Apr 20230.21000.22000.20000.21000.2100161,800
05 Apr 20230.22000.22000.20000.21000.2100136,800
04 Apr 20230.22000.22000.21000.21000.210099,200
03 Apr 20230.22000.22000.20000.21000.2100234,800
31 Mar 20230.21000.21000.20000.21000.2100305,200
30 Mar 20230.20000.21000.20000.20000.2000169,200
29 Mar 20230.20000.20000.19000.20000.2000104,000
28 Mar 20230.20000.20000.19000.19000.1900263,900
27 Mar 20230.20000.21000.19000.20000.2000301,100
24 Mar 20230.21000.21000.19000.21000.2100214,700
23 Mar 20230.20000.22000.20000.20000.2000634,300
22 Mar 20230.20000.21000.20000.20000.2000297,200
21 Mar 20230.20000.20000.19000.19000.1900364,600
20 Mar 20230.20000.21000.19000.19000.1900522,600
17 Mar 20230.21000.21000.20000.20000.2000347,200
16 Mar 20230.21000.22000.20000.20000.2000300,700
15 Mar 20230.21000.22000.21000.22000.2200301,100
14 Mar 20230.21000.22000.20000.21000.2100244,900
13 Mar 20230.20000.22000.19000.21000.2100432,000
10 Mar 20230.22000.23000.20000.20000.2000726,200
09 Mar 20230.24000.24000.21000.22000.2200480,100
08 Mar 20230.24000.24000.22000.23000.2300717,300
07 Mar 20230.25000.25000.23000.24000.24001,214,100
06 Mar 20230.24000.26000.23000.24000.24001,325,000
03 Mar 20230.24000.25000.23000.24000.2400906,600
02 Mar 20230.25000.26000.24000.24000.24001,117,300
01 Mar 20230.27000.27000.24000.25000.25003,307,600
28 Feb 20230.34000.35000.27000.30000.300035,706,900
27 Feb 20230.25000.25000.24000.24000.2400877,700
24 Feb 20230.24000.25000.23000.24000.2400140,900
23 Feb 20230.24000.24000.24000.24000.2400210,800
22 Feb 20230.25000.25000.24000.24000.2400142,100
21 Feb 20230.25000.26000.24000.25000.2500186,100
17 Feb 20230.26000.27000.24000.25000.2500420,700
16 Feb 20230.26000.27000.26000.26000.260052,100
15 Feb 20230.27000.28000.26000.27000.2700230,600
14 Feb 20230.27000.28000.26000.27000.2700250,000
13 Feb 20230.25000.27000.25000.26000.2600271,500
10 Feb 20230.26000.26000.25000.25000.2500346,200
09 Feb 20230.27000.28000.26000.26000.2600159,300
08 Feb 20230.27000.28000.25000.27000.2700730,900
07 Feb 20230.28000.29000.28000.28000.2800206,500
06 Feb 20230.31000.31000.27000.28000.2800971,600
03 Feb 20230.30000.31000.29000.29000.29001,150,100
02 Feb 20230.30000.32000.30000.30000.30001,841,400
01 Feb 20230.28000.29000.28000.28000.2800144,300
31 Jan 20230.28000.29000.28000.28000.2800173,000
30 Jan 20230.30000.31000.28000.28000.2800384,300
27 Jan 20230.31000.32000.29000.30000.3000578,000
26 Jan 20230.31000.32000.30000.30000.3000401,800
25 Jan 20230.32000.32000.30000.30000.3000796,400
24 Jan 20230.28000.32000.27000.30000.30001,611,800
23 Jan 20230.27000.28000.26000.27000.27001,515,600
20 Jan 20230.26000.27000.25000.27000.27001,291,900
19 Jan 20230.26000.26000.24000.25000.2500648,100
18 Jan 20230.26000.27000.25000.25000.25001,337,000
17 Jan 20230.27000.28000.25000.25000.25002,672,300
13 Jan 20230.28000.29000.20000.26000.260018,049,300
13 Jan 20230.24 Dividend
12 Jan 20230.61000.64000.61000.63000.3900974,900
11 Jan 20230.60000.63000.60000.62000.3838619,600
10 Jan 20230.64000.64000.60000.61000.37761,037,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...