$CBIO: Catalyst Biosciences, Inc. - Common Stock
2025-06-18 CBIO 2025-06-18 20:01:11 0.00 0.00 8.29% 2025-06-20 CBIO 2025-06-20 05:00:46 18.45 14.70 0.69% CBIO 2025-06-20 06:01:03 18.44 13.00 0.69% CBIO 2025-06-20 08:01:03 16.55 13.00 0.69% CBIO 2025-06-20 09:00:48 16.48 13.00 0.69% CBIO 2025-06-20 10:01:07 15.87 15.50 10.05% CBIO 2025-06-20 11:00:51 15.37 14.96 6.91% CBIO 2025-06-20 12:01:05 15.19 14.98 4.14% CBIO 2025-06-20 13:00:49 15.43 15.40 6.22% CBIO 2025-06-20 14:01:10 15.47 15.40 6.60% CBIO 2025-06-20 15:00:49 15.45 14.70 2.15% CBIO 2025-06-20 16:04:55 15.50 13.27 2.99% CBIO 2025-06-20 17:03:29 15.50 13.27 2.67% CBIO 2025-06-20 18:05:06 15.50 13.00 2.67% CBIO 2025-06-20 19:01:00 15.50 13.27 2.67% CBIO 2025-06-20 21:00:51 0.00 0.00 2.67% 2025-06-23 CBIO 2025-06-23 05:00:49 19.80 13.00 2.67% CBIO 2025-06-23 08:03:17 18.12 13.00 2.67% CBIO 2025-06-23 10:02:58 14.99 14.42 -0.75% CBIO 2025-06-23 11:00:52 16.89 16.03 4.31% CBIO 2025-06-23 12:01:03 18.00 16.64 16.62% CBIO 2025-06-23 13:00:53 19.44 18.48 32.49% CBIO 2025-06-23 14:01:08 20.99 20.21 40.42% CBIO 2025-06-23 15:00:49 18.70 18.21 22.50% CBIO 2025-06-23 16:01:08 16.03 15.01 6.36% CBIO 2025-06-23 17:00:51 18.00 16.45 6.80% CBIO 2025-06-23 18:01:06 18.00 14.42 10.13% CBIO 2025-06-23 19:00:50 18.00 12.70 10.13% CBIO 2025-06-23 20:01:03 18.00 12.70 -4.13% CBIO 2025-06-23 21:00:55 0.00 0.00 -4.13% 2025-06-24 CBIO 2025-06-24 05:00:49 20.00 13.00 -4.13% CBIO 2025-06-24 07:00:58 19.99 13.00 -2.80% CBIO 2025-06-24 08:01:08 19.53 13.01 -2.80% CBIO 2025-06-24 09:00:49 19.99 13.01 -2.80% CBIO 2025-06-24 10:01:06 17.21 15.31 1.73% CBIO 2025-06-24 11:00:51 17.18 16.00 5.80% CBIO 2025-06-24 12:01:08 17.08 16.00 5.33% CBIO 2025-06-24 13:00:59 17.12 16.00 5.47% CBIO 2025-06-24 14:01:07 16.98 16.00 4.87% CBIO 2025-06-24 15:00:51 16.84 16.62 7.33% CBIO 2025-06-24 16:01:12 15.42 15.03 -2.60% CBIO 2025-06-24 17:00:56 15.56 15.27 -2.48% CBIO 2025-06-24 18:01:10 17.21 15.28 -2.86% CBIO 2025-06-24 19:00:55 17.21 15.12 -2.86% CBIO 2025-06-24 20:01:03 16.00 15.15 -2.86% CBIO 2025-06-24 21:00:50 0.00 0.00 -2.86% 2025-06-25 CBIO 2025-06-25 05:00:53 21.69 7.11 -2.86% CBIO 2025-06-25 06:01:05 21.69 11.41 -1.59% CBIO 2025-06-25 07:00:50 21.69 13.81 -1.59% CBIO 2025-06-25 08:01:09 21.69 14.18 -1.59% CBIO 2025-06-25 09:00:53 21.69 15.50 -1.59% CBIO 2025-06-25 10:01:10 18.00 16.14 13.15% CBIO 2025-06-25 11:00:54 16.95 16.48 12.90% CBIO 2025-06-25 12:01:11 18.09 17.75 17.22% CBIO 2025-06-25 13:00:53 19.58 18.91 26.37% CBIO 2025-06-25 14:01:09 18.89 18.34 20.14% CBIO 2025-06-25 15:00:51 18.25 15.57 10.55% CBIO 2025-06-25 16:01:07 18.25 18.00 18.49% CBIO 2025-06-25 17:00:53 18.49 17.10 20.52% CBIO 2025-06-25 18:01:09 18.49 15.36 11.47% CBIO 2025-06-25 19:01:00 18.49 16.02 4.36% CBIO 2025-06-25 20:01:05 18.49 15.36 4.36% CBIO 2025-06-25 21:00:57 0.00 0.00 4.36% 2025-06-26 CBIO 2025-06-26 05:00:54 18.00 15.50 -7.17% CBIO 2025-06-26 06:01:07 16.88 15.50 -7.17% CBIO 2025-06-26 08:01:07 19.75 16.00 -7.17% CBIO 2025-06-26 09:00:54 18.00 16.00 -12.31% CBIO 2025-06-26 10:01:07 18.57 16.00 -6.51% CBIO 2025-06-26 11:00:48 19.02 18.01 2.15% CBIO 2025-06-26 12:01:08 17.98 16.11 -5.08% CBIO 2025-06-26 13:00:55 17.60 16.73 -4.50% CBIO 2025-06-26 14:01:06 17.98 17.18 -2.41% CBIO 2025-06-26 15:00:50 17.98 17.20 -6.38% CBIO 2025-06-26 16:01:04 17.00 16.89 -6.51% CBIO 2025-06-26 17:00:50 17.98 16.82 -6.44% CBIO 2025-06-26 21:01:01 0.00 0.00 -6.44% 2025-06-27 CBIO 2025-06-27 05:00:39 22.38 15.50 -6.44% CBIO 2025-06-27 09:00:34 21.00 16.89 -6.44% CBIO 2025-06-27 10:00:40 17.89 16.89 3.50% CBIO 2025-06-27 11:00:34 17.36 17.01 0.72% CBIO 2025-06-27 12:00:39 17.77 17.01 2.28% CBIO 2025-06-27 13:00:33 17.33 17.01 0.94% CBIO 2025-06-27 14:00:38 17.30 17.01 1.44% CBIO 2025-06-27 15:00:45 17.12 17.01 0.72% CBIO 2025-06-27 16:00:37 16.64 16.00 -5.00% CBIO 2025-06-27 17:00:32 17.00 16.00 -5.27% CBIO 2025-06-27 18:00:29 22.00 15.89 -5.27% CBIO 2025-06-27 21:00:32 0.00 0.00 -5.27% 2025-06-30 CBIO 2025-06-30 05:00:38 18.88 13.96 -5.27% CBIO 2025-06-30 08:00:38 18.88 14.55 -5.27% CBIO 2025-06-30 10:00:37 16.93 16.62 5.92% CBIO 2025-06-30 11:00:35 16.75 16.35 4.32% CBIO 2025-06-30 12:00:35 16.63 16.18 5.03% CBIO 2025-06-30 13:00:36 16.81 15.96 1.12% CBIO 2025-06-30 14:00:44 16.23 15.76 0.71% CBIO 2025-06-30 15:00:35 16.23 15.89 1.54% CBIO 2025-06-30 16:00:43 16.32 16.20 1.89% CBIO 2025-06-30 17:00:39 17.23 15.89 1.57% CBIO 2025-06-30 20:00:36 17.90 15.89 1.57% CBIO 2025-06-30 21:00:31 0.00 0.00 1.57% 2025-07-01 CBIO 2025-07-01 05:00:38 18.88 15.52 1.57% CBIO 2025-07-01 07:00:36 18.88 15.52 -3.40% CBIO 2025-07-01 08:00:40 18.88 15.50 -3.90% CBIO 2025-07-01 09:00:37 18.88 15.60 -3.90% CBIO 2025-07-01 10:00:34 16.62 15.86 0.82% CBIO 2025-07-01 11:00:37 16.45 16.02 0.50% CBIO 2025-07-01 12:00:35 16.55 16.07 1.13% CBIO 2025-07-01 13:00:37 17.06 16.11 3.52% CBIO 2025-07-01 14:00:46 16.62 16.21 0.38% CBIO 2025-07-01 15:00:38 16.63 16.17 0.50% CBIO 2025-07-01 16:00:37 16.21 16.07 0.00% CBIO 2025-07-01 17:00:39 18.88 16.01 -0.06% CBIO 2025-07-01 18:00:36 18.88 15.86 -0.06% CBIO 2025-07-01 21:00:34 0.00 0.00 -0.06% 2025-07-02 CBIO 2025-07-02 05:00:39 17.39 15.00 -0.06% CBIO 2025-07-02 07:00:33 17.39 16.05 -0.06% CBIO 2025-07-02 09:00:37 17.39 16.05 -0.43% CBIO 2025-07-02 10:00:39 17.03 16.05 3.59% CBIO 2025-07-02 11:00:34 16.58 16.01 1.05% CBIO 2025-07-02 12:00:36 16.66 16.07 0.50% CBIO 2025-07-02 13:00:37 16.21 16.00 -0.12% CBIO 2025-07-02 14:00:44 16.05 15.70 -1.49% CBIO 2025-07-02 15:00:35 16.05 15.70 -1.98% CBIO 2025-07-02 16:00:38 15.80 15.14 -2.73% CBIO 2025-07-02 17:00:42 17.37 15.00 -4.71% CBIO 2025-07-02 20:00:43 18.88 15.10 -4.71% CBIO 2025-07-02 21:00:46 0.00 0.00 -4.71% 2025-07-03 CBIO 2025-07-03 05:00:39 17.21 15.08 -4.71% CBIO 2025-07-03 08:00:47 17.39 15.08 -4.71% CBIO 2025-07-03 10:00:40 15.62 15.16 0.62% CBIO 2025-07-03 11:00:40 16.02 15.63 2.60% CBIO 2025-07-03 12:00:39 15.85 15.70 2.60% CBIO 2025-07-03 13:00:36 16.00 15.80 2.67% CBIO 2025-07-03 14:00:35 16.02 15.71 -0.98% CBIO 2025-07-03 18:00:38 0.00 0.00 -0.98% 2025-07-07 CBIO 2025-07-07 05:00:47 18.88 14.00 -0.98% CBIO 2025-07-07 06:00:46 15.89 15.09 -0.98% CBIO 2025-07-07 09:00:47 15.89 15.01 -0.98% CBIO 2025-07-07 10:00:44 16.02 15.80 -0.39% CBIO 2025-07-07 11:00:48 15.79 15.36 -2.34% CBIO 2025-07-07 12:00:38 15.55 15.27 -3.25% CBIO 2025-07-07 13:00:34 15.39 15.25 -3.64% CBIO 2025-07-07 14:00:38 15.50 15.25 -3.32% CBIO 2025-07-07 15:00:32 15.22 15.09 -4.29% CBIO 2025-07-07 16:00:38 15.31 15.23 -3.84% CBIO 2025-07-07 17:00:41 16.50 15.00 -1.95% CBIO 2025-07-07 20:00:37 16.50 13.73 -1.95% CBIO 2025-07-07 21:00:35 0.00 0.00 -1.95% 2025-07-08 CBIO 2025-07-08 05:00:44 17.11 12.42 -1.95% CBIO 2025-07-08 08:00:37 18.88 11.19 -1.95% CBIO 2025-07-08 09:00:37 16.02 12.26 -1.95% CBIO 2025-07-08 10:00:36 15.82 15.30 2.33% CBIO 2025-07-08 11:00:35 15.83 15.53 2.02% CBIO 2025-07-08 12:00:36 15.62 15.50 1.45% CBIO 2025-07-08 13:00:38 15.57 15.39 1.39% CBIO 2025-07-08 14:00:37 15.61 15.44 1.07% CBIO 2025-07-08 15:00:40 15.54 15.43 1.39% CBIO 2025-07-08 16:00:41 15.26 14.91 -1.83% CBIO 2025-07-08 17:00:44 15.62 14.85 -1.24% CBIO 2025-07-08 19:00:41 15.55 14.85 2.22% CBIO 2025-07-08 20:00:44 15.62 14.85 2.22% CBIO 2025-07-08 21:00:41 0.00 0.00 2.22% 2025-07-09 CBIO 2025-07-09 05:00:38 16.84 12.18 2.22% CBIO 2025-07-09 06:00:43 15.99 12.18 2.22% CBIO 2025-07-09 08:00:39 15.99 15.01 2.22% CBIO 2025-07-09 09:00:38 15.99 15.03 2.22% CBIO 2025-07-09 10:00:39 15.46 15.20 0.92% CBIO 2025-07-09 11:00:38 15.00 14.56 -1.11% CBIO 2025-07-09 12:00:39 15.00 14.80 -1.50% CBIO 2025-07-09 13:00:38 14.85 14.71 -1.57% CBIO 2025-07-09 14:00:40 14.85 14.55 -1.90% CBIO 2025-07-09 15:00:36 15.00 14.78 -1.83% CBIO 2025-07-09 16:00:43 14.85 14.78 -1.90% CBIO 2025-07-09 17:00:40 16.00 12.89 -2.25% CBIO 2025-07-09 20:00:37 16.00 11.90 -2.25% CBIO 2025-07-09 21:00:37 0.00 0.00 -2.25% 2025-07-10 CBIO 2025-07-10 05:00:48 16.00 14.10 -2.25% CBIO 2025-07-10 10:00:40 14.77 14.49 -0.60% CBIO 2025-07-10 11:00:39 14.50 14.18 -3.18% CBIO 2025-07-10 12:00:34 14.45 14.00 -5.10% CBIO 2025-07-10 13:00:37 14.17 14.00 -5.10% CBIO 2025-07-10 14:00:40 13.99 13.76 -6.36% CBIO 2025-07-10 15:00:38 14.12 13.76 -5.90% CBIO 2025-07-10 16:00:42 13.88 13.52 -7.82% CBIO 2025-07-10 17:00:42 14.50 13.26 -8.65% CBIO 2025-07-10 20:00:39 14.50 13.00 -8.65% CBIO 2025-07-10 21:00:38 0.00 0.00 -8.65% 2025-07-11 CBIO 2025-07-11 05:01:02 14.11 11.75 -3.38% CBIO 2025-07-11 06:01:07 14.11 11.76 -3.38% CBIO 2025-07-11 07:00:53 14.11 11.77 -3.65% CBIO 2025-07-11 08:01:11 14.11 12.03 -3.65% CBIO 2025-07-11 09:01:00 14.11 12.04 -3.65% CBIO 2025-07-11 10:01:18 13.68 13.20 -1.01% CBIO 2025-07-11 11:00:53 13.58 13.30 -0.68% CBIO 2025-07-11 12:01:10 13.29 13.10 -2.70% CBIO 2025-07-11 13:00:59 13.16 12.90 -2.70% CBIO 2025-07-11 14:01:09 13.30 13.05 -2.91% CBIO 2025-07-11 15:00:53 13.31 13.01 -2.64% CBIO 2025-07-11 16:01:09 13.07 12.89 -3.38% CBIO 2025-07-11 17:00:57 13.50 12.96 -2.15% CBIO 2025-07-11 18:01:11 13.50 12.60 -2.15% CBIO 2025-07-11 21:01:01 0.00 0.00 -2.15% 2025-07-14 CBIO 2025-07-14 05:00:53 13.60 11.78 -2.15% CBIO 2025-07-14 06:01:13 13.60 11.77 -2.15% CBIO 2025-07-14 07:00:54 13.60 12.37 4.74% CBIO 2025-07-14 08:01:11 13.60 12.96 4.67% CBIO 2025-07-14 09:00:58 15.10 13.42 4.67% CBIO 2025-07-14 10:01:13 14.12 13.51 4.15% CBIO 2025-07-14 11:00:57 13.66 13.27 2.67% CBIO 2025-07-14 12:01:08 13.66 13.40 3.78% CBIO 2025-07-14 13:00:55 13.17 12.77 -0.22% CBIO 2025-07-14 14:01:13 13.33 12.72 0.00% CBIO 2025-07-14 15:01:00 12.99 12.77 -0.59% CBIO 2025-07-14 16:01:09 12.83 12.70 -1.85% CBIO 2025-07-14 17:00:58 13.66 12.69 -1.23% CBIO 2025-07-14 21:01:00 0.00 0.00 -1.23% 2025-07-15 CBIO 2025-07-15 05:00:59 17.39 12.80 -1.23% CBIO 2025-07-15 06:01:12 17.37 12.80 -1.23% CBIO 2025-07-15 08:01:14 15.65 11.72 -1.23% CBIO 2025-07-15 09:00:56 15.65 12.56 -1.23% CBIO 2025-07-15 10:01:13 12.65 12.30 -2.62% CBIO 2025-07-15 11:01:02 12.03 11.89 -7.02% CBIO 2025-07-15 12:01:13 11.96 11.72 -7.25% CBIO 2025-07-15 13:01:01 12.03 11.92 -6.71% CBIO 2025-07-15 14:01:12 12.04 11.96 -5.86% CBIO 2025-07-15 15:01:30 12.00 11.85 -6.17% CBIO 2025-07-15 16:01:12 11.87 11.67 -8.02% CBIO 2025-07-15 17:00:56 12.20 11.67 -8.20% CBIO 2025-07-15 21:01:03 0.00 0.00 -8.20% 2025-07-16 CBIO 2025-07-16 05:00:53 13.24 11.11 -8.20% CBIO 2025-07-16 07:01:00 13.24 11.60 -8.20% CBIO 2025-07-16 08:01:10 13.24 11.11 -1.09% CBIO 2025-07-16 09:00:59 13.24 11.20 -1.09% CBIO 2025-07-16 10:01:10 12.14 11.70 0.55% CBIO 2025-07-16 11:00:58 12.49 12.11 4.38% CBIO 2025-07-16 12:01:15 12.49 12.47 5.86% CBIO 2025-07-16 13:01:01 13.58 13.20 12.03% CBIO 2025-07-16 14:01:14 13.10 12.92 9.30% CBIO 2025-07-16 15:00:58 13.56 13.21 11.80% CBIO 2025-07-16 16:01:15 13.22 13.06 10.55% CBIO 2025-07-16 17:01:05 13.97 12.00 11.91% CBIO 2025-07-16 21:01:06 0.00 0.00 11.91% 2025-07-17 CBIO 2025-07-17 05:01:20 18.43 11.13 11.91% CBIO 2025-07-17 06:03:16 13.14 11.13 11.91% CBIO 2025-07-17 07:01:02 18.43 11.13 0.00% CBIO 2025-07-17 08:01:14 18.13 11.13 0.00% CBIO 2025-07-17 09:01:01 18.13 12.85 0.00% CBIO 2025-07-17 10:01:17 13.65 13.00 0.00% CBIO 2025-07-17 11:01:03 13.59 13.10 0.77% CBIO 2025-07-17 12:01:16 13.25 12.85 -2.81% CBIO 2025-07-17 13:01:02 13.13 13.04 -0.77% CBIO 2025-07-17 14:01:13 13.07 12.71 -1.87% CBIO 2025-07-17 15:00:57 13.04 12.76 -0.85% CBIO 2025-07-17 16:01:20 13.03 12.96 -1.36% CBIO 2025-07-17 17:01:11 14.29 12.77 -0.91% CBIO 2025-07-17 18:01:15 14.29 12.08 -0.91% CBIO 2025-07-17 20:01:13 15.19 12.08 -0.91% CBIO 2025-07-17 21:01:04 0.00 0.00 -0.91% 2025-07-18 CBIO 2025-07-18 05:01:02 18.43 13.02 -0.91% CBIO 2025-07-18 06:01:07 18.43 11.11 -0.91% CBIO 2025-07-18 07:01:00 18.43 11.50 -0.91% CBIO 2025-07-18 08:01:13 15.46 13.02 7.38% CBIO 2025-07-18 09:01:04 15.46 11.50 7.38% CBIO 2025-07-18 10:01:15 14.02 13.31 3.73% CBIO 2025-07-18 11:00:57 13.61 13.20 1.22% CBIO 2025-07-18 12:01:15 13.67 13.52 3.96% CBIO 2025-07-18 13:01:01 13.70 13.41 3.96% CBIO 2025-07-18 14:01:11 13.78 13.39 4.03% CBIO 2025-07-18 15:01:03 13.54 13.41 3.50% CBIO 2025-07-18 16:01:11 13.44 13.33 2.51% CBIO 2025-07-18 17:01:02 13.79 13.08 2.53% CBIO 2025-07-18 18:01:06 13.79 13.03 2.53%