Catalyst Biosciences Inc. Common Stockのデータ

Catalyst Biosciences Inc. Common Stockの基本情報

名前 Catalyst Biosciences Inc. Common Stock
ティッカー CBIO
United States
上場年 nan
セクター Health Care

Catalyst Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.14 6.72 6.91 6.97 930300.0 6.97
2021-02-12 6.97 6.59 6.78 6.7 544800.0 6.7
2021-02-11 7.55 6.54 6.9 6.8 1227900.0 6.8
2021-02-10 7.51 6.62 7.12 6.92 2110800.0 6.92
2021-02-09 6.85 5.8 6.35 6.63 3446000.0 6.63
2021-02-08 6.0 5.83 5.95 5.89 612800.0 5.89
2021-02-05 5.89 5.54 5.76 5.87 1063700.0 5.87
2021-02-04 6.0 5.74 5.94 5.75 418300.0 5.75
2021-02-03 5.99 5.73 5.99 5.83 263100.0 5.83
2021-02-02 6.06 5.74 6.06 5.84 319600.0 5.84
2021-02-01 6.01 5.67 5.87 5.81 696600.0 5.81
2021-01-29 5.89 5.53 5.77 5.65 276000.0 5.65
2021-01-28 5.89 5.52 5.77 5.73 609100.0 5.73
2021-01-27 6.35 5.72 6.35 5.75 1461800.0 5.75
2021-01-26 6.8 6.26 6.8 6.33 221800.0 6.33
2021-01-25 6.95 6.52 6.89 6.83 138300.0 6.83
2021-01-22 6.89 6.57 6.66 6.86 108700.0 6.86
2021-01-21 6.85 6.45 6.7 6.66 292300.0 6.66
2021-01-20 6.86 6.52 6.6 6.65 180100.0 6.65
2021-01-19 6.74 6.51 6.74 6.62 97700.0 6.62
2021-01-15 6.75 6.31 6.67 6.53 332100.0 6.53
2021-01-14 6.71 6.29 6.4 6.64 207000.0 6.64
2021-01-13 6.48 6.25 6.42 6.27 95900.0 6.27
2021-01-12 6.63 6.33 6.49 6.47 96500.0 6.47
2021-01-11 6.56 6.02 6.1 6.45 185500.0 6.45
2021-01-08 6.3 6.06 6.2 6.14 261000.0 6.14
2021-01-07 6.31 6.02 6.14 6.21 368500.0 6.21
2021-01-06 6.4 5.99 6.0 6.16 327300.0 6.16
2021-01-05 6.5 5.95 6.09 5.99 408800.0 5.99
2021-01-04 6.42 5.97 6.32 6.16 565100.0 6.16
2020-12-31 6.45 6.1 6.31 6.31 296500.0 6.31
2020-12-30 6.52 5.96 5.96 6.34 309800.0 6.34
2020-12-29 6.28 5.95 6.27 5.95 226300.0 5.95
2020-12-28 6.53 6.17 6.43 6.21 243500.0 6.21
2020-12-24 6.73 6.36 6.66 6.47 88100.0 6.47
2020-12-23 6.68 6.41 6.6 6.49 168700.0 6.49
2020-12-22 7.07 6.48 6.95 6.54 307500.0 6.54
2020-12-21 6.78 6.36 6.51 6.66 248300.0 6.66
2020-12-18 7.03 6.57 7.0 6.59 431000.0 6.59
2020-12-17 7.05 6.66 6.85 6.91 232600.0 6.91
2020-12-16 7.42 6.86 7.39 6.91 302900.0 6.91
2020-12-15 7.49 6.85 7.17 7.23 465500.0 7.23
2020-12-14 7.33 6.22 6.22 7.29 1031200.0 7.29
2020-12-11 6.29 6.08 6.27 6.2 262400.0 6.2
2020-12-10 6.33 5.82 5.83 6.26 395000.0 6.26
2020-12-09 6.21 5.66 6.21 5.77 185900.0 5.77
2020-12-08 6.28 6.03 6.14 6.12 110800.0 6.12
2020-12-07 6.23 6.03 6.23 6.13 192100.0 6.13
2020-12-04 6.39 5.86 5.87 6.19 334100.0 6.19
2020-12-03 5.83 5.62 5.83 5.71 222500.0 5.71
2020-12-02 5.99 5.7 5.97 5.78 386200.0 5.78
2020-12-01 6.35 5.9 6.35 5.96 158700.0 5.96
2020-11-30 6.25 5.81 5.95 6.2 231400.0 6.2
2020-11-27 5.97 5.81 5.81 5.95 59200.0 5.95
2020-11-25 5.85 5.64 5.64 5.8 63000.0 5.8
2020-11-24 5.85 5.62 5.71 5.69 96200.0 5.69
2020-11-23 5.85 5.68 5.85 5.7 71500.0 5.7
2020-11-20 5.84 5.65 5.68 5.81 82700.0 5.81
2020-11-19 5.92 5.7 5.83 5.73 327100.0 5.73
2020-11-18 5.97 5.69 5.85 5.77 137600.0 5.77
2020-11-17 5.92 5.66 5.91 5.8 183000.0 5.8
2020-11-16 6.08 5.69 5.99 5.98 336100.0 5.98
2020-11-13 6.18 5.8 5.99 5.92 263000.0 5.92
2020-11-12 6.04 5.76 5.95 6.02 141900.0 6.02
2020-11-11 6.0 5.65 5.96 5.89 258000.0 5.89
2020-11-10 6.03 5.47 5.53 5.97 264700.0 5.97
2020-11-09 5.8 5.5 5.57 5.52 314800.0 5.52
2020-11-06 5.8 5.4 5.75 5.53 106200.0 5.53
2020-11-05 5.88 5.47 5.62 5.81 254300.0 5.81
2020-11-04 5.67 5.28 5.41 5.56 90400.0 5.56
2020-11-03 5.79 5.33 5.59 5.46 138100.0 5.46
2020-11-02 5.68 5.34 5.51 5.54 272600.0 5.54
2020-10-30 5.87 5.34 5.85 5.48 372700.0 5.48
2020-10-29 5.87 5.43 5.73 5.83 445000.0 5.83
2020-10-28 5.7 5.21 5.39 5.66 330000.0 5.66
2020-10-27 5.76 5.55 5.76 5.6 285100.0 5.6
2020-10-26 5.74 5.21 5.37 5.72 314700.0 5.72
2020-10-23 5.54 5.19 5.27 5.5 131000.0 5.5
2020-10-22 5.27 5.05 5.07 5.25 173000.0 5.25
2020-10-21 5.34 5.0 5.23 5.02 187900.0 5.02
2020-10-20 5.46 5.1 5.38 5.24 260500.0 5.24
2020-10-19 6.48 5.32 6.32 5.38 815900.0 5.38
2020-10-16 6.51 5.94 5.94 6.41 1632700.0 6.41
2020-10-15 5.79 5.15 5.49 5.76 1001300.0 5.76
2020-10-14 5.3 4.79 4.88 5.21 661900.0 5.21
2020-10-13 4.8 4.51 4.59 4.79 206400.0 4.79
2020-10-12 4.7 4.58 4.7 4.64 74600.0 4.64
2020-10-09 4.68 4.6 4.65 4.65 75400.0 4.65
2020-10-08 4.69 4.47 4.47 4.61 88100.0 4.61
2020-10-07 4.7 4.51 4.51 4.66 94000.0 4.66
2020-10-06 4.73 4.43 4.43 4.6 77700.0 4.6
2020-10-05 4.69 4.54 4.63 4.65 147400.0 4.65
2020-10-02 4.65 4.45 4.5 4.55 166100.0 4.55
2020-10-01 4.66 4.31 4.31 4.61 187100.0 4.61
2020-09-30 4.7 4.21 4.32 4.3 195100.0 4.3
2020-09-29 4.38 4.05 4.35 4.35 267700.0 4.35
2020-09-28 4.54 4.33 4.46 4.38 105700.0 4.38
2020-09-25 4.48 4.27 4.31 4.46 66400.0 4.46
2020-09-24 4.31 4.05 4.14 4.28 190600.0 4.28
2020-09-23 4.47 4.18 4.43 4.22 194500.0 4.22
2020-09-22 4.53 4.3 4.45 4.46 175900.0 4.46
2020-09-21 4.86 4.36 4.85 4.43 231400.0 4.43
2020-09-18 5.21 4.74 4.93 4.82 584300.0 4.82
2020-09-17 5.06 4.67 4.87 4.84 216500.0 4.84
2020-09-16 5.07 4.8 4.8 4.93 134200.0 4.93
2020-09-15 4.93 4.77 4.81 4.81 108900.0 4.81
2020-09-14 4.81 4.62 4.64 4.77 97600.0 4.77
2020-09-11 4.69 4.52 4.66 4.55 108600.0 4.55
2020-09-10 4.85 4.61 4.63 4.64 88400.0 4.64
2020-09-09 4.77 4.53 4.69 4.61 160500.0 4.61
2020-09-08 4.92 4.5 4.67 4.65 136800.0 4.65
2020-09-04 4.73 4.5 4.68 4.67 180200.0 4.67
2020-09-03 4.95 4.57 4.93 4.64 362200.0 4.64
2020-09-02 5.07 4.88 5.03 4.93 130500.0 4.93
2020-09-01 5.24 4.96 5.19 5.05 93500.0 5.05
2020-08-31 5.29 5.1 5.1 5.22 143300.0 5.22
2020-08-28 5.1 4.93 4.93 5.1 76700.0 5.1
2020-08-27 5.06 4.91 5.04 4.93 111900.0 4.93
2020-08-26 5.22 5.01 5.19 5.04 122200.0 5.04
2020-08-25 5.23 5.02 5.13 5.18 180000.0 5.18
2020-08-24 5.35 5.08 5.35 5.1 184600.0 5.1
2020-08-21 5.45 5.3 5.44 5.32 70600.0 5.32
2020-08-20 5.48 5.26 5.3 5.44 155400.0 5.44
2020-08-19 5.5 5.31 5.36 5.34 136900.0 5.34
2020-08-18 5.55 5.33 5.51 5.38 149100.0 5.38
2020-08-17 5.55 5.3 5.31 5.51 101300.0 5.51
2020-08-14 5.42 5.24 5.39 5.32 264400.0 5.32
2020-08-13 5.52 5.31 5.35 5.41 126400.0 5.41
2020-08-12 5.42 5.26 5.33 5.32 147600.0 5.32
2020-08-11 5.66 5.24 5.65 5.29 394000.0 5.29
2020-08-10 5.71 5.41 5.41 5.66 326700.0 5.66
2020-08-07 5.51 5.3 5.39 5.39 152700.0 5.39
2020-08-06 5.39 5.15 5.34 5.37 183100.0 5.37
2020-08-05 5.51 5.32 5.4 5.4 269500.0 5.4
2020-08-04 5.52 5.17 5.29 5.33 525200.0 5.33
2020-08-03 5.48 5.06 5.15 5.32 413200.0 5.32
2020-07-31 5.35 4.9 5.3 5.11 522600.0 5.11
2020-07-30 5.43 5.04 5.15 5.34 340000.0 5.34
2020-07-29 5.69 5.07 5.63 5.13 426100.0 5.13
2020-07-28 5.74 5.41 5.53 5.63 479900.0 5.63
2020-07-27 5.61 5.34 5.52 5.56 202800.0 5.56
2020-07-24 5.68 5.53 5.68 5.57 152100.0 5.57
2020-07-23 5.87 5.53 5.84 5.71 206800.0 5.71
2020-07-22 5.98 5.78 5.89 5.85 105000.0 5.85
2020-07-21 5.96 5.82 5.85 5.88 117200.0 5.88
2020-07-20 6.0 5.75 5.99 5.81 232600.0 5.81
2020-07-17 6.04 5.65 5.8 5.96 543200.0 5.96
2020-07-16 5.83 5.61 5.81 5.76 165000.0 5.76
2020-07-15 5.93 5.66 5.72 5.83 128500.0 5.83
2020-07-14 5.76 5.36 5.65 5.59 189400.0 5.59
2020-07-13 6.13 5.65 6.05 5.66 358300.0 5.66
2020-07-10 6.12 5.72 5.74 5.99 287800.0 5.99
2020-07-09 6.05 5.73 5.88 5.86 254100.0 5.86
2020-07-08 6.08 5.76 5.94 5.88 335700.0 5.88
2020-07-07 6.14 5.87 6.01 5.94 189800.0 5.94
2020-07-06 6.1 5.77 5.9 6.04 463900.0 6.04
2020-07-02 6.06 5.69 5.96 5.81 190600.0 5.81
2020-07-01 6.28 5.87 5.88 5.88 182200.0 5.88
2020-06-30 6.2 5.65 5.93 5.87 548300.0 5.87
2020-06-29 6.2 5.66 5.86 5.95 335900.0 5.95
2020-06-26 6.24 5.78 6.2 5.9 2566600.0 5.9
2020-06-25 6.39 6.01 6.31 6.27 324400.0 6.27
2020-06-24 6.38 6.08 6.18 6.3 377600.0 6.3
2020-06-23 6.48 6.04 6.4 6.23 647000.0 6.23
2020-06-22 6.34 5.92 6.25 6.32 501200.0 6.32
2020-06-19 6.58 5.92 6.39 6.29 1288600.0 6.29
2020-06-18 6.5 6.13 6.19 6.29 3091500.0 6.29
2020-06-17 7.94 7.14 7.91 7.27 972000.0 7.27
2020-06-16 8.16 7.75 7.86 7.87 152000.0 7.87
2020-06-15 7.95 7.2 7.32 7.57 294800.0 7.57
2020-06-12 7.67 7.06 7.39 7.47 131600.0 7.47
2020-06-11 7.64 7.0 7.49 7.18 374200.0 7.18
2020-06-10 7.98 7.51 7.98 7.75 151500.0 7.75
2020-06-09 8.07 7.73 7.92 7.75 116100.0 7.75
2020-06-08 8.22 7.77 7.78 8.01 184900.0 8.01
2020-06-05 7.98 7.66 7.95 7.75 167100.0 7.75
2020-06-04 7.98 7.67 7.81 7.8 84300.0 7.8
2020-06-03 7.96 7.75 7.75 7.88 214300.0 7.88
2020-06-02 7.98 7.25 7.41 7.68 167300.0 7.68
2020-06-01 7.62 7.13 7.15 7.39 168600.0 7.39
2020-05-29 7.51 7.09 7.4 7.21 247600.0 7.21
2020-05-28 7.88 7.31 7.88 7.4 147000.0 7.4
2020-05-27 7.95 7.53 7.88 7.85 168600.0 7.85
2020-05-26 7.93 7.43 7.6 7.78 236400.0 7.78
2020-05-22 7.57 7.02 7.14 7.56 269400.0 7.56
2020-05-21 7.61 6.48 6.93 7.14 617500.0 7.14
2020-05-20 6.56 6.34 6.37 6.5 91600.0 6.5
2020-05-19 6.42 6.15 6.19 6.39 108500.0 6.39
2020-05-18 6.6 6.15 6.39 6.18 116000.0 6.18
2020-05-15 6.47 6.01 6.17 6.19 77900.0 6.19
2020-05-14 6.43 6.09 6.27 6.19 64600.0 6.19
2020-05-13 6.72 6.04 6.49 6.43 144500.0 6.43
2020-05-12 6.95 6.5 6.79 6.56 202600.0 6.56
2020-05-11 6.85 6.32 6.39 6.82 262500.0 6.82
2020-05-08 6.55 6.31 6.52 6.36 88400.0 6.36
2020-05-07 6.63 6.21 6.42 6.48 194600.0 6.48
2020-05-06 6.35 6.13 6.27 6.31 117400.0 6.31
2020-05-05 6.51 6.21 6.28 6.3 143000.0 6.3
2020-05-04 6.33 5.62 5.62 6.23 150400.0 6.23
2020-05-01 6.05 5.56 5.96 5.64 84800.0 5.64
2020-04-30 6.43 5.98 6.08 6.06 114400.0 6.06
2020-04-29 6.39 6.11 6.2 6.18 138500.0 6.18
2020-04-28 6.25 5.68 6.25 6.1 374400.0 6.1
2020-04-27 6.5 5.95 6.17 5.97 233000.0 5.97
2020-04-24 6.28 5.0 5.0 6.22 769100.0 6.22
2020-04-23 5.25 4.91 5.0 5.03 100900.0 5.03
2020-04-22 5.11 4.85 5.07 4.91 48700.0 4.91
2020-04-21 5.13 4.86 4.93 4.98 66200.0 4.98
2020-04-20 5.23 4.8 5.0 4.98 100300.0 4.98
2020-04-17 5.11 4.93 4.96 5.04 114000.0 5.04
2020-04-16 5.06 4.62 5.04 4.82 275200.0 4.82
2020-04-15 5.15 4.95 5.15 5.03 50800.0 5.03
2020-04-14 5.44 5.06 5.06 5.27 317200.0 5.27
2020-04-13 5.17 4.76 4.96 5.05 135000.0 5.05
2020-04-09 5.1 4.68 5.1 4.98 242200.0 4.98
2020-04-08 5.1 4.44 4.47 4.99 244000.0 4.99
2020-04-07 4.65 4.31 4.5 4.36 141800.0 4.36
2020-04-06 4.4 3.86 3.86 4.33 124400.0 4.33
2020-04-03 3.97 3.62 3.92 3.76 185700.0 3.76
2020-04-02 4.22 3.91 4.02 3.95 98200.0 3.95
2020-04-01 4.37 4.03 4.21 4.07 102700.0 4.07
2020-03-31 4.71 4.19 4.48 4.37 114500.0 4.37
2020-03-30 4.8 4.41 4.8 4.49 62000.0 4.49
2020-03-27 4.88 4.31 4.53 4.71 175200.0 4.71
2020-03-26 4.8 4.5 4.6 4.69 360400.0 4.69
2020-03-25 4.82 4.33 4.42 4.58 462800.0 4.58
2020-03-24 4.44 3.99 4.16 4.42 290800.0 4.42
2020-03-23 4.11 3.67 3.88 3.9 132300.0 3.9
2020-03-20 4.14 3.74 3.81 3.87 273300.0 3.87
2020-03-19 4.05 3.43 3.53 3.77 145800.0 3.77
2020-03-18 4.1 3.44 3.82 3.5 247100.0 3.5
2020-03-17 4.03 3.63 3.67 3.83 304300.0 3.83
2020-03-16 4.19 3.67 3.95 3.7 294000.0 3.7
2020-03-13 4.13 3.72 3.98 4.13 339000.0 4.13
2020-03-12 4.64 3.67 4.48 3.67 497500.0 3.67
2020-03-11 5.15 4.68 5.06 4.83 239500.0 4.83
2020-03-10 5.47 5.04 5.33 5.2 261300.0 5.2
2020-03-09 5.51 5.13 5.31 5.2 163800.0 5.2
2020-03-06 6.01 5.57 5.88 5.7 181300.0 5.7
2020-03-05 6.29 5.9 5.9 6.01 117000.0 6.01
2020-03-04 6.07 5.76 5.78 6.03 170500.0 6.03
2020-03-03 6.13 5.61 5.83 5.64 371700.0 5.64
2020-03-02 5.94 5.61 5.78 5.81 250600.0 5.81
2020-02-28 5.81 5.41 5.52 5.77 272400.0 5.77
2020-02-27 5.92 5.6 5.91 5.71 475300.0 5.71
2020-02-26 6.25 5.94 6.14 6.14 326300.0 6.14
2020-02-25 6.48 6.1 6.41 6.18 370900.0 6.18
2020-02-24 7.0 6.36 7.0 6.37 417000.0 6.37
2020-02-21 7.34 6.59 6.77 7.08 804700.0 7.08
2020-02-20 6.94 6.54 6.55 6.83 479200.0 6.83
2020-02-19 6.72 6.41 6.58 6.52 290700.0 6.52
2020-02-18 6.69 6.46 6.56 6.55 396000.0 6.55