Quantcast
CBIO

Historical Stock Prices

$9.49
*  
0.36
3.65%
Get CBIO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 9.85 9.91 9.44 9.49 124,254
10/18/2018 10.17 10.43 9.65 9.85 191,620
10/17/2018 10.58 10.58 10.09 10.2 145,360
10/16/2018 10.32 10.58 10.27 10.55 87,419
10/15/2018 9.88 10.4 9.88 10.23 110,135
10/12/2018 9.95 10.11 9.78 9.89 90,830
10/11/2018 10 10.08 9.64 9.81 255,827
10/10/2018 10.25 10.26 10 10.07 167,725
10/09/2018 10.22 10.54 10.13 10.26 158,315
10/08/2018 10.25 10.85 10.09 10.24 117,461
10/05/2018 10.97 11.13 10.21 10.27 319,362
10/04/2018 11.03 11.1 10.8055 11.01 255,839
10/03/2018 10.53 11.12 10.5 11.05 278,767
10/02/2018 10.58 10.66 10.45 10.52 99,301
10/01/2018 10.93 10.93 10.41 10.54 172,795
09/28/2018 10.76 10.79 10.595 10.78 138,724
09/27/2018 10.62 10.98 10.24 10.73 308,978
09/26/2018 10.27 10.69 10.17 10.62 189,884
09/25/2018 10.22 10.49 10.0499 10.22 218,504
09/24/2018 10.09 10.48 10.01 10.22 189,234
09/21/2018 10.39 10.39 9.88 10.17 222,435
09/20/2018 9.68 10.43 9.65 10.4 277,329
09/19/2018 9.46 9.75 9.46 9.59 155,947
09/18/2018 9.36 9.5799 9.04 9.44 200,341
09/17/2018 9.41 9.705 9.18 9.35 286,055
09/14/2018 9.61 9.66 9.31 9.39 239,811
09/13/2018 9.71 9.925 9.49 9.6 154,785
09/12/2018 9.89 9.9725 9.46 9.66 210,309
09/11/2018 10.17 10.18 9.82 9.9 197,397
09/10/2018 10.25 10.25 9.95 10.18 125,911
09/07/2018 10 10.3 9.74 10.18 193,075
09/06/2018 10.42 10.49 9.92 10.04 162,195
09/05/2018 10.72 10.78 10.35 10.45 132,763
09/04/2018 10.93 10.93 10.56 10.7 159,957
08/31/2018 10.78 10.96 10.72 10.93 103,216
08/30/2018 10.83 10.97 10.67 10.78 108,353
08/29/2018 10.87 11.04 10.5696 10.78 128,702
08/28/2018 11.05 11.23 10.76 10.79 209,950
08/27/2018 11.1 11.41 11.07 11.09 152,660
08/24/2018 10.84 11.21 10.75 11.05 151,134
08/23/2018 10.81 10.897 10.52 10.76 125,757
08/22/2018 10.57 10.95 10.53 10.75 153,048
08/21/2018 10.27 10.62 10.27 10.59 88,535
08/20/2018 10.29 10.44 10.11 10.27 211,169
08/17/2018 10.42 10.51 10.17 10.33 198,506
08/16/2018 10.14 10.47 9.96 10.36 160,150
08/15/2018 10.15 10.4997 9.93 10.13 265,148
08/14/2018 10.15 10.41 9.999 10.23 184,575
08/13/2018 10.12 10.34 9.97 10.14 157,800
08/10/2018 10.15 10.32 9.99 10.06 162,522
08/09/2018 10.1 10.465 10.05 10.15 165,760
08/08/2018 10.44 10.659 10.04 10.07 178,584
08/07/2018 10.35 10.65 10.23 10.41 197,139
08/06/2018 10.41 10.84 10.242 10.44 202,677
08/03/2018 10.54 10.98 10.3 10.49 248,848
08/02/2018 9.73 10.46 9.6 10.41 436,807
08/01/2018 9.91 10.13 9.59 9.77 178,794
07/31/2018 9.68 9.9 9.54 9.88 161,034
07/30/2018 9.48 9.86 9.3 9.68 260,001
07/27/2018 9.81 9.82 9.36 9.5 288,102
07/26/2018 10.21 10.21 9.86 9.9 257,098
07/25/2018 10.12 10.34 9.76 10.21 357,489
07/24/2018 10.61 10.81 10.06 10.18 362,926
07/23/2018 10.3 11.03 10.01 10.7 441,416
07/20/2018 10.9 10.97 10.02 10.38 760,105
07/19/2018 11.3 11.35 10.65 10.91 1,064,280
*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?

Smart Portfolio