Canada markets closed

Catalyst Biosciences, Inc. (CBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7700-0.0200 (-1.12%)
At close: 04:00PM EDT
1.7700 0.00 (0.00%)
After hours: 05:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20221.78001.81001.74001.77001.7700579,233
Jul 01, 20221.75001.84001.75001.79001.7900914,300
Jun 30, 20221.72001.80001.71001.78001.78002,360,800
Jun 29, 20221.72001.89001.64001.71001.710025,620,300
Jun 28, 20221.55001.58001.45001.51001.5100578,400
Jun 27, 20221.50001.62001.46001.59001.5900685,400
Jun 24, 20221.55001.58001.48001.51001.5100652,500
Jun 23, 20221.51001.58001.50001.55001.5500931,200
Jun 22, 20221.39001.56001.37001.52001.5200890,300
Jun 21, 20221.49001.53001.33001.35001.3500926,600
Jun 17, 20221.38001.61001.33001.45001.45002,625,400
Jun 16, 20221.32001.47001.27001.37001.37002,827,800
Jun 15, 20221.34001.38001.29001.36001.3600774,900
Jun 14, 20221.34001.35001.28001.33001.3300492,000
Jun 13, 20221.30001.37001.25001.33001.33001,701,000
Jun 10, 20221.38001.44001.28001.37001.37001,513,600
Jun 09, 20221.28001.44001.28001.43001.43002,196,700
Jun 08, 20221.29001.45001.28001.34001.34001,179,200
Jun 07, 20221.14001.37001.14001.35001.35004,109,700
Jun 06, 20221.26001.40001.13001.17001.17003,603,400
Jun 03, 20221.20001.25001.19001.25001.2500709,900
Jun 02, 20221.15001.31001.14001.22001.22002,204,300
Jun 01, 20221.23001.24001.14001.19001.19001,303,200
May 31, 20221.20001.33001.15001.24001.24002,289,700
May 27, 20221.14001.23001.07001.23001.23004,734,200
May 26, 20221.45001.52001.07001.11001.110010,247,500
May 25, 20221.23001.52001.20001.43001.430030,777,100
May 24, 20221.05001.38001.03001.34001.340049,535,200
May 23, 20220.95001.47000.90001.27001.2700240,688,900
May 20, 20220.42000.42000.37000.38000.380070,200
May 19, 20220.36000.40000.36000.38000.380078,900
May 18, 20220.39000.41000.37000.37000.370060,000
May 17, 20220.40000.42000.37000.40000.4000421,100
May 16, 20220.36000.42000.36000.40000.4000378,900
May 13, 20220.38000.39000.36000.36000.3600129,800
May 12, 20220.37000.40000.35000.37000.3700126,700
May 11, 20220.37000.40000.37000.37000.370088,100
May 10, 20220.45000.46000.36000.37000.3700664,000
May 09, 20220.48000.48000.44000.44000.4400231,300
May 06, 20220.46000.49000.46000.49000.490067,800
May 05, 20220.49000.51000.46000.47000.4700176,000
May 04, 20220.49000.49000.48000.49000.490062,900
May 03, 20220.48000.49000.47000.48000.480059,600
May 02, 20220.48000.49000.46000.47000.4700150,500
Apr 29, 20220.51000.52000.46000.48000.4800154,900
Apr 28, 20220.50000.52000.47000.49000.4900221,600
Apr 27, 20220.55000.55000.51000.52000.520077,100
Apr 26, 20220.56000.60000.54000.54000.5400123,300
Apr 25, 20220.56000.60000.55000.56000.5600234,400
Apr 22, 20220.52000.65000.51000.58000.58001,356,400
Apr 21, 20220.52000.54000.51000.52000.5200139,100
Apr 20, 20220.54000.54000.50000.52000.5200147,600
Apr 19, 20220.52000.55000.52000.53000.530077,500
Apr 18, 20220.55000.57000.52000.52000.520074,300
Apr 14, 20220.56000.57000.54000.54000.5400155,400
Apr 13, 20220.60000.60000.56000.56000.5600172,200
Apr 12, 20220.58000.62000.57000.58000.5800360,300
Apr 11, 20220.60000.64000.57000.58000.5800168,800
Apr 08, 20220.68000.68000.61000.61000.6100241,000
Apr 07, 20220.63000.67000.62000.66000.6600157,300
Apr 06, 20220.66000.66000.62000.64000.640088,700
Apr 05, 20220.67000.67000.63000.64000.640087,000
Apr 04, 20220.69000.69000.65000.67000.6700180,800
Apr 01, 20220.69000.69000.66000.66000.6600169,200
Mar 31, 20220.65000.69000.65000.66000.660091,100
Mar 30, 20220.66000.67000.65000.66000.660090,500
Mar 29, 20220.69000.69000.65000.65000.6500180,200
Mar 28, 20220.69000.69000.66000.69000.6900115,100
Mar 25, 20220.70000.71000.68000.69000.690081,100
Mar 24, 20220.71000.71000.67000.69000.690070,100
Mar 23, 20220.69000.72000.68000.68000.6800139,300
Mar 22, 20220.67000.71000.66000.71000.7100337,200
Mar 21, 20220.69000.70000.64000.67000.6700306,000
Mar 18, 20220.67000.69000.66000.67000.6700186,500
Mar 17, 20220.64000.69000.64000.67000.6700332,600
Mar 16, 20220.63000.66000.59000.65000.6500649,500
Mar 15, 20220.60000.62000.59000.59000.5900896,700
Mar 14, 20220.65000.65000.59000.60000.6000287,000
Mar 11, 20220.71000.72000.64000.65000.6500408,400
Mar 10, 20220.73000.73000.68000.71000.7100352,500
Mar 09, 20220.75000.75000.70000.75000.7500396,500
Mar 08, 20220.66000.74000.65000.73000.7300697,400
Mar 07, 20220.65000.70000.65000.67000.6700413,900
Mar 04, 20220.72000.74000.65000.67000.6700495,400
Mar 03, 20220.62000.74000.61000.72000.72001,103,700
Mar 02, 20220.67000.67000.61000.64000.6400278,800
Mar 01, 20220.64000.67000.62000.65000.6500571,400
Feb 28, 20220.60000.65000.58000.65000.6500442,800
Feb 25, 20220.64000.64000.59000.60000.6000238,800
Feb 24, 20220.54000.63000.54000.61000.6100409,600
Feb 23, 20220.64000.65000.57000.57000.5700634,900
Feb 22, 20220.62000.66000.60000.63000.63001,147,000
Feb 18, 20220.56000.60000.55000.59000.5900803,100
Feb 17, 20220.53000.58000.52000.55000.55001,790,400
Feb 16, 20220.53000.53000.50000.52000.5200250,300
Feb 15, 20220.51000.54000.51000.51000.5100782,000
Feb 14, 20220.51000.53000.50000.51000.5100333,100
Feb 11, 20220.56000.58000.51000.52000.5200700,600
Feb 10, 20220.55000.60000.53000.56000.56001,004,400
Feb 09, 20220.54000.57000.53000.55000.5500532,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...