Catalyst Biosciences Inc (CBIO) Historical Stock Data

0.55 ↓0.01 (-0.90%)
As of November 23, 2022, 3:20pm EST.

Historical Data

In the past 30 trading days, CBIO is down -0.70% a day on average. There have been 13 days where Catalyst Biosciences Inc closed green and 17 days where CBIO closed red.

DateOpenCloseChangeLowHighVolume
2022-11-250.560.55↓$0.01 (-1.42%)0.550.5610.30K
2022-11-230.550.56↑$0.01 (0.91%)0.540.5678.73K
2022-11-220.540.55↑$0.01 (1.55%)0.540.5776.12K
2022-11-210.560.55↓$0.01 (-1.08%)0.540.58215.53K
2022-11-180.550.56↑$0.00 (0.25%)0.540.5741.73K
2022-11-170.570.55↓$0.02 (-3.19%)0.540.57119.54K
2022-11-160.550.54↓$0.01 (-2.22%)0.540.5764.29K
2022-11-150.550.55↑$0.00 (0.85%)0.540.57160.25K
2022-11-140.560.55↓$0.01 (-1.79%)0.540.56150.75K
2022-11-110.560.56↓$0.00 (-0.38%)0.530.57230.18K
2022-11-100.550.55↑$0.00 (0.00%)0.540.57116.91K
2022-11-090.540.55↑$0.01 (0.93%)0.540.55143.62K
2022-11-080.570.54↓$0.03 (-4.90%)0.530.57270.24K
2022-11-070.560.55↓$0.01 (-1.51%)0.530.56369.32K
2022-11-040.560.56↓$0.00 (-0.02%)0.560.5950.33K
2022-11-030.560.56↓$0.00 (-0.70%)0.560.58134.40K
2022-11-020.560.56↓$0.00 (-0.71%)0.540.58103.08K
2022-11-010.560.56↓$0.00 (-0.20%)0.550.57113.64K
2022-10-310.570.54↓$0.03 (-5.25%)0.530.59278.69K
2022-10-280.580.58↑$0.00 (0.14%)0.580.59158.72K
2022-10-270.580.58↓$0.00 (-0.22%)0.570.58131.52K
2022-10-260.590.57↓$0.02 (-2.61%)0.570.6087.22K
2022-10-250.580.59↑$0.01 (1.15%)0.580.60186.74K
2022-10-240.570.59↑$0.02 (3.51%)0.560.59163.23K
2022-10-210.570.58↑$0.01 (1.10%)0.570.6085.86K
2022-10-200.580.59↑$0.01 (1.17%)0.580.6081.70K
2022-10-190.600.58↓$0.02 (-3.12%)0.580.60163.10K
2022-10-180.580.59↑$0.01 (2.14%)0.580.60113.09K
2022-10-170.620.59↓$0.03 (-5.61%)0.580.62150.86K
2022-10-140.600.60↑$0.00 (0.27%)0.580.62221.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$CBIO don’t be boring today beast

0 Like Report