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
0.06 5.08% 1.24 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.20 1.16 1.28 1.24 1.18
more quote information »

CBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.281.041.14830,7170.043.33%
1 Month3.013.111.041.471,176,958-1.77-58.8%
3 Months4.785.201.042.47626,100-3.54-74.06%
6 Months4.335.201.043.19456,640-3.09-71.36%
1 Year6.147.551.044.42422,417-4.90-79.8%
3 Years10.2211.971.045.79312,779-8.98-87.87%
5 Years10.2037.001.048.84377,680-8.96-87.84%

CBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 1.24 0.06 5.08% 1.20 1.28 1.16 886,241
Dec 07 2021 1.18 0.05 4.42% 1.17 1.21 1.15 1,109,500
Dec 06 2021 1.13 0.04 3.67% 1.10 1.15 1.04 664,382
Dec 03 2021 1.09 -0.04 -3.54% 1.12 1.15 1.07 659,453
Dec 02 2021 1.13 -0.02 -1.74% 1.15 1.15 1.10 999,178
Dec 01 2021 1.15 -0.05 -4.17% 1.20 1.22 1.13 721,073
Nov 30 2021 1.20 -0.03 -2.44% 1.24 1.24 1.1706 729,056
Nov 29 2021 1.23 -0.02 -1.6% 1.30 1.30 1.23 593,961
Nov 26 2021 1.25 -0.10 -7.41% 1.33 1.34 1.24 671,314
Nov 24 2021 1.35 0.03 2.27% 1.32 1.38 1.30 738,755
Nov 23 2021 1.32 0.04 3.13% 1.29 1.345 1.25 993,891
Nov 22 2021 1.28 -0.03 -2.29% 1.29 1.34 1.27 974,958
Nov 19 2021 1.31 -0.03 -2.24% 1.33 1.37 1.30 1,094,544
Nov 18 2021 1.34 -0.10 -6.94% 1.47 1.47 1.29 1,544,067
Nov 17 2021 1.44 -0.10 -6.49% 1.53 1.57 1.42 1,549,584
Nov 16 2021 1.54 -0.13 -7.78% 1.63 1.69 1.54 1,237,408
Nov 15 2021 1.67 -0.04 -2.34% 1.76 1.78 1.66 1,475,824
Nov 12 2021 1.71 -1.23 -41.84% 2.00 2.05 1.66 6,011,008
Nov 11 2021 2.94 -0.11 -3.61% 3.08 3.0999 2.92 201,861
Nov 10 2021 3.05 0.00 0.16% 3.01 3.11 2.89 392,389
Nov 09 2021 3.045 -0.09 -2.72% 3.11 3.13 3.02 205,247
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.