Australia markets open in 5 hours 56 minutes

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2915-0.0129 (-4.24%)
At close: 04:00PM EST
0.2900 -0.00 (-0.51%)
After hours: 07:16PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.30000.31000.29000.29000.29001,149,800
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 20230.26000.27000.25000.27000.27001,291,000
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 20230.28000.29000.20000.26000.260017,994,400
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
09 Jan 20230.64000.65000.63000.63000.3900469,500
06 Jan 20230.60000.65000.60000.64000.39621,008,300
05 Jan 20230.60000.61000.59000.60000.3714236,000
04 Jan 20230.59000.61000.56000.60000.37141,037,500
03 Jan 20230.57000.59000.54000.59000.3652685,900
30 Dec 20220.58000.60000.50000.53000.32811,871,100
29 Dec 20220.54000.58000.53000.55000.34051,639,900
28 Dec 20220.52000.54000.51000.52000.32191,474,300
27 Dec 20220.54000.55000.50000.51000.31571,424,200
23 Dec 20220.50000.51000.49000.50000.3095278,900
22 Dec 20220.50000.51000.49000.49000.3033361,200
21 Dec 20220.52000.52000.50000.50000.3095721,900
20 Dec 20220.49000.51000.49000.50000.3095940,200
19 Dec 20220.49000.51000.49000.49000.3033116,300
16 Dec 20220.48000.50000.48000.50000.3095201,500
15 Dec 20220.49000.52000.49000.49000.3033270,500
14 Dec 20220.50000.52000.49000.49000.3033724,600
13 Dec 20220.51000.53000.48000.50000.3095308,500
12 Dec 20220.51000.52000.51000.51000.3157187,800
09 Dec 20220.52000.54000.50000.51000.3157510,200
08 Dec 20220.54000.55000.51000.52000.3219586,900
07 Dec 20220.53000.55000.52000.53000.328158,400
06 Dec 20220.55000.56000.52000.54000.3343204,100
05 Dec 20220.55000.56000.55000.55000.3405310,100
02 Dec 20220.55000.56000.55000.55000.3405135,800
01 Dec 20220.55000.56000.55000.55000.340577,200
30 Nov 20220.55000.56000.55000.56000.346746,500
29 Nov 20220.55000.56000.54000.55000.340552,300
28 Nov 20220.55000.56000.54000.55000.340570,600
25 Nov 20220.56000.56000.55000.55000.340510,300
23 Nov 20220.55000.56000.54000.56000.346778,700
22 Nov 20220.54000.57000.54000.55000.340576,100
21 Nov 20220.56000.57000.54000.55000.3405215,600
18 Nov 20220.55000.57000.54000.56000.346741,700
17 Nov 20220.57000.57000.54000.55000.3405119,500
16 Nov 20220.55000.57000.54000.54000.334364,300
15 Nov 20220.55000.57000.54000.55000.3405160,300
14 Nov 20220.56000.56000.54000.55000.3405150,700
11 Nov 20220.56000.57000.53000.56000.3467230,100
10 Nov 20220.55000.57000.54000.55000.3405116,900
09 Nov 20220.54000.55000.54000.55000.3405143,600
08 Nov 20220.57000.57000.53000.54000.3343270,200
07 Nov 20220.56000.56000.53000.55000.3405369,300
04 Nov 20220.56000.59000.56000.56000.346750,300
03 Nov 20220.56000.58000.56000.56000.3467134,300
02 Nov 20220.56000.58000.54000.56000.3467101,800
01 Nov 20220.56000.57000.55000.56000.3467113,600
31 Oct 20220.57000.59000.53000.54000.3343278,700
28 Oct 20220.58000.59000.57000.58000.3590158,600
27 Oct 20220.58000.58000.57000.58000.3590131,500
26 Oct 20220.59000.60000.57000.57000.352987,200
25 Oct 20220.58000.60000.58000.59000.3652187,000
24 Oct 20220.57000.59000.56000.59000.3652163,200
21 Oct 20220.57000.60000.57000.58000.359085,900
20 Oct 20220.58000.60000.57000.59000.365281,700
19 Oct 20220.60000.60000.58000.58000.3590163,100
18 Oct 20220.58000.60000.58000.59000.3652113,000
17 Oct 20220.62000.62000.58000.59000.3652150,900
14 Oct 20220.60000.62000.58000.60000.3714221,200
13 Oct 20220.60000.60000.57000.59000.3652349,300
12 Oct 20220.53000.60000.53000.60000.3714933,400
11 Oct 20220.53000.54000.52000.53000.3281230,700
10 Oct 20220.55000.55000.52000.52000.3219365,000
07 Oct 20220.56000.57000.54000.54000.3343133,600
06 Oct 20220.53000.57000.53000.56000.3467660,800
05 Oct 20220.53000.54000.51000.52000.3219647,100
04 Oct 20220.53000.54000.51000.52000.3219806,300
03 Oct 20220.50000.55000.49000.52000.3219711,700
30 Sept 20220.51000.51000.50000.50000.3095291,300
29 Sept 20220.51000.52000.51000.51000.3157195,800
28 Sept 20220.48000.52000.48000.52000.3219482,900
27 Sept 20220.48000.51000.47000.48000.2971468,800
26 Sept 20220.49000.51000.47000.48000.2971816,700
23 Sept 20220.54000.55000.48000.49000.30331,126,600
22 Sept 20220.50000.53000.48000.52000.32191,800,100
21 Sept 20220.54000.56000.47000.50000.309512,845,200
21 Sept 20221.43 Dividend
20 Sept 20220.51010.51540.49700.5101-0.56941,642,896
19 Sept 20220.50750.51540.50490.5154-0.57531,359,192
16 Sept 20220.51800.52060.51010.5154-0.57531,350,065
15 Sept 20220.52330.52590.51540.5180-0.57831,092,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...