Catalyst Biosciences Inc (CBIO) Historical Stock Data

23.31 ↑0.00 (0.00%)

As of October 30, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, CBIO is down -0.93% a day on average. There have been 7 days where Catalyst Biosciences Inc closed green and 23 days where CBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-30	26.03	23.31	↓$2.72 (-10.45%)	21.50	26.03	251.66K
2023-10-30	0.57	0.51	↓$0.06 (-9.76%)	0.48	0.58	460.71K
2023-10-27	0.53	0.53	↓$0.00 (-0.91%)	0.53	0.58	200.57K
2023-10-26	0.54	0.54	↓$0.00 (-0.19%)	0.50	0.58	355.03K
2023-10-25	0.44	0.53	↑$0.09 (21.25%)	0.43	0.55	428.19K
2023-10-24	0.45	0.43	↓$0.02 (-4.18%)	0.38	0.49	422.86K
2023-10-23	0.47	0.47	↓$0.00 (-0.85%)	0.46	0.50	302.56K
2023-10-20	0.48	0.50	↑$0.02 (4.21%)	0.46	0.59	2.90M
2023-10-19	0.42	0.40	↓$0.02 (-4.75%)	0.40	0.43	56.54K
2023-10-18	0.43	0.42	↓$0.01 (-2.28%)	0.41	0.44	74.04K
2023-10-17	0.43	0.42	↓$0.01 (-2.33%)	0.41	0.44	137.83K
2023-10-16	0.35	0.42	↑$0.07 (20.00%)	0.35	0.42	395.99K
2023-10-13	0.33	0.34	↑$0.00 (1.14%)	0.32	0.37	0.91M
2023-10-12	0.43	0.41	↓$0.02 (-4.65%)	0.39	0.44	146.13K
2023-10-11	0.44	0.43	↓$0.01 (-2.95%)	0.43	0.45	95.38K
2023-10-10	0.45	0.44	↓$0.01 (-1.76%)	0.43	0.45	60.12K
2023-10-09	0.45	0.43	↓$0.02 (-3.51%)	0.43	0.45	49.24K
2023-10-06	0.44	0.44	↑$0.00 (0.46%)	0.43	0.45	107.47K
2023-10-05	0.44	0.43	↓$0.01 (-3.24%)	0.43	0.47	77.91K
2023-10-04	0.46	0.45	↓$0.01 (-2.39%)	0.43	0.46	212.73K
2023-10-03	0.48	0.45	↓$0.03 (-5.65%)	0.45	0.49	153.07K
2023-10-02	0.49	0.49	↓$0.00 (-0.02%)	0.48	0.49	122.68K
2023-09-29	0.50	0.48	↓$0.02 (-3.54%)	0.47	0.50	119.47K
2023-09-28	0.50	0.49	↓$0.01 (-2.00%)	0.49	0.51	90.78K
2023-09-27	0.51	0.50	↓$0.01 (-2.71%)	0.49	0.51	92.20K
2023-09-26	0.51	0.50	↓$0.01 (-1.33%)	0.49	0.51	54.60K
2023-09-25	0.50	0.50	↑$0.00 (0.00%)	0.50	0.51	100.25K
2023-09-22	0.50	0.49	↓$0.01 (-1.76%)	0.49	0.52	104.15K
2023-09-21	0.53	0.49	↓$0.04 (-6.90%)	0.47	0.53	374.90K
2023-09-20	0.53	0.55	↑$0.02 (3.20%)	0.52	0.55	197.33K