Historical Data for Catalyst Biosciences Inc. (CBIO)

$ 5.70   -0.11 (-1.89%) Volume: 71.48k 4:00 PM EST Nov 23, 2020
After Hours:  $ 5.60   -0.10 (-1.75%) Volume: 779 5:52 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 5.85 5.85 5.68 5.70 71.46k -0.11 -1.89% 5.70 410.53k 1,459
11/20/20 5.68 5.84 5.65 5.81 82.72k 0.08 1.40% 5.81 475.38k 661
11/19/20 5.83 5.92 5.70 5.73 327.08k -0.04 -0.69% 5.73 1.91m 1,273
11/18/20 5.85 5.97 5.69 5.77 137.6k -0.03 -0.52% 5.77 807.85k 924
11/17/20 5.91 5.9228 5.66 5.80 183.01k -0.18 -3.01% 5.80 1.06m 1,358
11/16/20 5.99 6.0756 5.69 5.98 336.14k 0.06 1.01% 5.98 2m 2,667
11/13/20 5.99 6.18 5.80 5.92 263.03k -0.10 -1.66% 5.92 1.58m 1,739
11/12/20 5.95 6.04 5.76 6.02 141.86k 0.13 2.21% 6.02 844.82k 1,602
11/11/20 5.96 6.00 5.65 5.89 258.53k -0.08 -1.34% 5.89 1.53m 1,814
11/10/20 5.53 6.03 5.47 5.97 264.77k 0.45 8.15% 5.97 1.53m 2,082
11/09/20 5.57 5.80 5.50 5.52 314.84k -0.01 -0.18% 5.52 1.77m 2,157
11/06/20 5.75 5.80 5.40 5.53 106.19k -0.28 -4.82% 5.53 585.56k 830
11/05/20 5.62 5.88 5.47 5.81 254.32k 0.25 4.50% 5.81 1.46m 2,062
11/04/20 5.41 5.67 5.28 5.56 90.65k 0.10 1.83% 5.56 500.33k 771
11/03/20 5.59 5.79 5.33 5.46 138.11k -0.08 -1.44% 5.46 758.64k 2,714
11/02/20 5.51 5.675 5.34 5.54 272.58k 0.06 1.09% 5.54 1.5m 1,114
10/30/20 5.85 5.87 5.34 5.48 372.72k -0.35 -6.00% 5.48 2.12m 2,632
10/29/20 5.73 5.865 5.43 5.83 445.03k 0.17 3.00% 5.83 2.58m 2,036
10/28/20 5.39 5.70 5.21 5.66 329.97k 0.06 1.07% 5.66 1.82m 1,904
10/27/20 5.76 5.76 5.55 5.60 285.12k -0.12 -2.10% 5.60 1.61m 1,462
10/26/20 5.37 5.74 5.2135 5.72 314.68k 0.22 4.00% 5.72 1.76m 2,412
10/23/20 5.27 5.5431 5.19 5.50 130.99k 0.25 4.76% 5.50 708.01k 1,309