CBIO

Catalyst Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Catalyst Biosciences Inc CBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.06 04:00:00
Open Price Low Price High Price Close Price Prev Close
4.06
more quote information »

CBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.204.373.964.16224,701-0.14-3.33%
1 Month4.294.693.964.34242,149-0.23-5.36%
3 Months4.4654.833.964.38291,439-0.405-9.07%
6 Months5.947.553.965.38393,519-1.88-31.65%
1 Year5.297.553.965.53326,623-1.23-23.25%
3 Years10.4111.973.436.73275,554-6.35-61.0%
5 Years21.4537.003.119.53348,975-17.39-81.07%

CBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 4.06 -0.08 -1.93% 4.18 4.18 3.96 315,158
Aug 02 2021 4.14 0.07 1.72% 4.12 4.22 4.11 166,143
Jul 30 2021 4.07 -0.10 -2.4% 4.14 4.22 4.025 150,708
Jul 29 2021 4.17 -0.14 -3.25% 4.30 4.37 4.115 181,116
Jul 28 2021 4.31 0.17 4.11% 4.20 4.37 4.16 310,380
Jul 27 2021 4.14 -0.09 -2.13% 4.23 4.28 4.11 130,998
Jul 26 2021 4.23 -0.08 -1.86% 4.29 4.36 4.16 115,319
Jul 23 2021 4.31 -0.08 -1.82% 4.455 4.455 4.24 95,351
Jul 22 2021 4.39 -0.20 -4.36% 4.58 4.6265 4.39 92,473
Jul 21 2021 4.59 0.08 1.77% 4.51 4.6499 4.51 181,743
Jul 20 2021 4.51 0.20 4.64% 4.31 4.54 4.26 305,904
Jul 19 2021 4.31 -0.06 -1.37% 4.27 4.37 4.20 197,252
Jul 16 2021 4.37 0.15 3.55% 4.22 4.44 4.20 347,252
Jul 15 2021 4.22 -0.07 -1.63% 4.26 4.3987 4.15 202,190
Jul 14 2021 4.29 -0.31 -6.74% 4.60 4.60 4.26 232,531
Jul 13 2021 4.60 -0.05 -1.08% 4.62 4.69 4.495 230,815
Jul 12 2021 4.65 0.27 6.16% 4.41 4.67 4.39 438,182
Jul 09 2021 4.38 0.22 5.29% 4.16 4.51 4.13 749,288
Jul 08 2021 4.16 -0.04 -0.95% 4.325 4.325 4.10 198,878
Jul 07 2021 4.20 -0.06 -1.41% 4.29 4.34 4.18 201,297
Jul 06 2021 4.26 -0.08 -1.84% 4.35 4.395 4.19 164,416
See More Historical Prices »


Your Recent History
NASDAQ
CBIO
Catalyst B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.