CBIO

Catalyst Biosciences, Inc. Common Stock Historical Stock Prices

$0.6999
*  
0.0089
1.29%
Get CBIO Alerts
*Delayed - data as of Dec. 2, 2016 12:54 ET  -  Find a broker to begin trading CBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CBIO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:54 0.70 0.738 0.6802 0.6999 21,576
12/01/2016 0.701 0.72 0.69 0.691 26,979
11/30/2016 0.72 0.75 0.6801 0.71 194,957
11/29/2016 0.7923 0.7999 0.7467 0.75 105,763
11/28/2016 0.775 0.7998 0.7507 0.78 105,656
11/25/2016 0.7676 0.7975 0.7502 0.79 18,363
11/23/2016 0.784 0.82 0.75 0.753 110,473
11/22/2016 0.82 0.868 0.77 0.77 243,980
11/21/2016 0.8 0.839 0.7501 0.8299 321,045
11/18/2016 0.75 0.788 0.72 0.77 206,287
11/17/2016 0.681 0.74 0.681 0.72 95,267
11/16/2016 0.7059 0.718 0.6801 0.69 246,394
11/15/2016 0.713 0.73 0.68 0.71 71,212
11/14/2016 0.751 0.7601 0.671 0.7 249,886
11/11/2016 0.6736 0.7397 0.6533 0.728 103,080
11/10/2016 0.6531 0.7402 0.6531 0.67 132,111
11/09/2016 0.67 0.71 0.6512 0.6879 9,252
11/08/2016 0.623 0.712 0.623 0.65 37,810
11/07/2016 0.6904 0.718 0.66 0.7179 28,907
11/04/2016 0.717 0.72 0.68 0.68 86,770
11/03/2016 0.725 0.725 0.67 0.7 101,059
11/02/2016 0.717 0.7657 0.6666 0.73 176,161
11/01/2016 0.72 0.72 0.665 0.71 67,421
10/31/2016 0.7 0.8 0.7 0.72 51,942
10/28/2016 0.758 0.81 0.7201 0.73 74,148
10/27/2016 0.8077 0.83 0.7121 0.755 59,974
10/26/2016 0.81 0.86 0.772 0.772 65,604
10/25/2016 0.818 0.86 0.802 0.81 49,045
10/24/2016 0.85 0.88 0.8101 0.86 97,418
10/21/2016 0.92 0.92 0.812 0.812 183,822
10/20/2016 0.948 0.978 0.89 0.9188 41,157
10/19/2016 0.98 0.98 0.9 0.938 38,706
10/18/2016 1.02 1.06 0.89 1 118,674
10/17/2016 1.02 1.04 0.92 0.99 56,394
10/14/2016 1.12 1.2 0.9321 1.05 452,356
10/13/2016 1.06 1.09 1.01 1.09 27,629
10/12/2016 1.13 1.13 1.01 1.09 37,616
10/11/2016 1.142 1.19 1.09 1.11 70,839
10/10/2016 1.18 1.18 1.05 1.15 70,312
10/07/2016 1.16 1.2 1.11 1.19 54,426
10/06/2016 1.2 1.21 1.16 1.18 22,099
10/05/2016 1.171 1.22 1.16 1.22 26,737
10/04/2016 1.19 1.2096 1.15 1.17 17,864
10/03/2016 1.21 1.21 1.16 1.18 141,131
09/30/2016 1.2 1.235 1.15 1.21 28,359
09/29/2016 1.201 1.235 1.15 1.21 40,991
09/28/2016 1.29 1.29 1.2 1.23 57,582
09/27/2016 1.28 1.2925 1.15 1.1899 80,662
09/26/2016 1.2608 1.2608 1.23 1.25 40,293
09/23/2016 1.3 1.31 1.23 1.31 23,452
09/22/2016 1.37 1.37 1.28 1.31 77,020
09/21/2016 1.36 1.39 1.22 1.36 42,132
09/20/2016 1.34 1.37 1.28 1.37 14,087
09/19/2016 1.25 1.38 1.23 1.32 20,590
09/16/2016 1.26 1.41 1.25 1.25 81,327
09/15/2016 1.29 1.33 1.22 1.31 22,944
09/14/2016 1.29 1.409 1.23 1.31 56,881
09/13/2016 1.22 1.37 1.19 1.3 110,049
09/12/2016 1.2 1.2565 1.1701 1.23 29,308
09/09/2016 1.14 1.24 1.1189 1.2 142,358
09/08/2016 1.15 1.2 1.14 1.16 36,089
09/07/2016 1.2 1.25 1.15 1.15 69,130
09/06/2016 1.23 1.26 1.21 1.21 11,423
09/02/2016 1.26 1.26 1.2081 1.25 8,828
09/01/2016 1.24 1.26 1.19 1.2 11,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?