Canada markets open in 4 hours 5 minutes

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.5576+0.0076 (+1.38%)
At close: 03:59PM EST
0.5576 0.00 (0.00%)
After hours: 07:18PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.55000.56000.55000.56000.560046,500
Nov 29, 20220.55000.56000.54000.55000.550052,300
Nov 28, 20220.55000.56000.54000.55000.550070,600
Nov 25, 20220.56000.56000.55000.55000.550010,300
Nov 23, 20220.55000.56000.54000.56000.560078,700
Nov 22, 20220.54000.57000.54000.55000.550076,100
Nov 21, 20220.56000.57000.54000.55000.5500215,600
Nov 18, 20220.55000.57000.54000.56000.560041,700
Nov 17, 20220.57000.57000.54000.55000.5500119,500
Nov 16, 20220.55000.57000.54000.54000.540064,300
Nov 15, 20220.55000.57000.54000.55000.5500160,300
Nov 14, 20220.56000.56000.54000.55000.5500150,700
Nov 11, 20220.56000.57000.53000.56000.5600230,100
Nov 10, 20220.55000.57000.54000.55000.5500116,900
Nov 09, 20220.54000.55000.54000.55000.5500143,600
Nov 08, 20220.57000.57000.53000.54000.5400270,200
Nov 07, 20220.56000.56000.53000.55000.5500369,300
Nov 04, 20220.56000.59000.56000.56000.560050,300
Nov 03, 20220.56000.58000.56000.56000.5600134,300
Nov 02, 20220.56000.58000.54000.56000.5600101,800
Nov 01, 20220.56000.57000.55000.56000.5600113,600
Oct 31, 20220.57000.59000.53000.54000.5400278,700
Oct 28, 20220.58000.59000.57000.58000.5800158,600
Oct 27, 20220.58000.58000.57000.58000.5800131,500
Oct 26, 20220.59000.60000.57000.57000.570087,200
Oct 25, 20220.58000.60000.58000.59000.5900187,000
Oct 24, 20220.57000.59000.56000.59000.5900163,200
Oct 21, 20220.57000.60000.57000.58000.580085,900
Oct 20, 20220.58000.60000.57000.59000.590081,700
Oct 19, 20220.60000.60000.58000.58000.5800163,100
Oct 18, 20220.58000.60000.58000.59000.5900113,000
Oct 17, 20220.62000.62000.58000.59000.5900150,900
Oct 14, 20220.60000.62000.58000.60000.6000221,200
Oct 13, 20220.60000.60000.57000.59000.5900349,300
Oct 12, 20220.53000.60000.53000.60000.6000933,400
Oct 11, 20220.53000.54000.52000.53000.5300230,700
Oct 10, 20220.55000.55000.52000.52000.5200365,000
Oct 07, 20220.56000.57000.54000.54000.5400133,600
Oct 06, 20220.53000.57000.53000.56000.5600660,800
Oct 05, 20220.53000.54000.51000.52000.5200647,100
Oct 04, 20220.53000.54000.51000.52000.5200806,300
Oct 03, 20220.50000.55000.49000.52000.5200711,700
Sept 30, 20220.51000.51000.50000.50000.5000291,300
Sept 29, 20220.51000.52000.51000.51000.5100195,800
Sept 28, 20220.48000.52000.48000.52000.5200482,900
Sept 27, 20220.48000.51000.47000.48000.4800468,800
Sept 26, 20220.49000.51000.47000.48000.4800816,700
Sept 23, 20220.54000.55000.48000.49000.49001,126,600
Sept 22, 20220.50000.53000.48000.52000.52001,800,100
Sept 21, 20220.54000.56000.47000.50000.500012,845,200
Sept 21, 20221.43 Dividend
Sept 21, 20223803:1000 Stock Split
Sept 20, 20220.51010.51540.49700.5101-0.91991,642,896
Sept 19, 20220.50750.51540.50490.5154-0.92941,359,192
Sept 16, 20220.51800.52060.51010.5154-0.92941,350,065
Sept 15, 20220.52330.52590.51540.5180-0.93411,092,222
Sept 14, 20220.51010.52060.50750.5154-0.9294837,421
Sept 13, 20220.50750.51540.50490.5101-0.9199606,578
Sept 12, 20220.51280.52060.51010.5101-0.9199978,512
Sept 09, 20220.51280.51800.50750.5128-0.92461,056,093
Sept 08, 20220.50750.52060.50490.5154-0.92941,837,610
Sept 07, 20220.50750.51800.50750.5101-0.91991,239,398
Sept 06, 20220.50750.52590.50490.5154-0.92942,830,953
Sept 02, 20220.51800.52330.50490.5128-0.92465,599,157
Sept 01, 20220.52060.52590.50750.5180-0.93412,546,489
Aug 31, 20220.51800.52590.51010.5180-0.93412,751,851
Aug 30, 20220.50750.51800.49700.5154-0.92943,615,132
Aug 29, 20220.49960.50490.48650.4917-0.88673,426,503
Aug 26, 20220.52590.52590.48910.4917-0.88674,084,422
Aug 25, 20220.53120.54960.51010.5101-0.91996,290,162
Aug 24, 20220.51800.52330.51010.5233-0.9436836,280
Aug 23, 20220.51540.52060.50750.5154-0.9294911,959
Aug 22, 20220.51800.52060.50750.5101-0.9199560,562
Aug 19, 20220.51280.52330.50490.5233-0.94361,526,524
Aug 18, 20220.50490.51540.49430.5075-0.91511,301,767
Aug 17, 20220.49700.50750.49170.5049-0.9104853,393
Aug 16, 20220.49960.50750.49700.4970-0.8962672,370
Aug 15, 20220.49700.51010.49700.5075-0.9151596,691
Aug 12, 20220.48910.50750.48650.5049-0.9104746,529
Aug 11, 20220.48380.49960.48380.4891-0.8819626,354
Aug 10, 20220.49430.50220.48380.4865-0.87721,669,897
Aug 09, 20220.48910.49700.47590.4812-0.8677781,516
Aug 08, 20220.49700.49960.48380.4891-0.88191,520,059
Aug 05, 20220.48120.49170.47860.4917-0.88671,328,388
Aug 04, 20220.47860.48380.46810.4838-0.87251,407,110
Aug 03, 20220.46810.48380.46540.4786-0.86302,236,164
Aug 02, 20220.46020.46810.45490.4681-0.84401,370,601
Aug 01, 20220.46280.46540.45230.4654-0.83931,305,570
Jul 29, 20220.46020.46540.45490.4602-0.8298714,203
Jul 28, 20220.46810.47070.45490.4654-0.8393862,140
Jul 27, 20220.46540.47070.46020.4707-0.84881,038,599
Jul 26, 20220.45750.46810.44700.4628-0.8345480,699
Jul 25, 20220.46020.46280.44180.4628-0.83451,559,610
Jul 22, 20220.45230.46810.45230.4602-0.82981,690,433
Jul 21, 20220.46020.48120.46020.4654-0.83931,380,869
Jul 20, 20220.46020.47860.46020.4681-0.84402,518,727
Jul 19, 20220.46810.47070.46020.4602-0.82981,385,813
Jul 18, 20220.46810.46810.45750.4654-0.8393914,241
Jul 15, 20220.45490.46810.45230.4602-0.8298889,141
Jul 14, 20220.45490.46540.45230.4575-0.82501,894,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...