FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.685 USD  +0.145 (+3.19%)
Streaming Delayed Price  /  Updated: 11:00 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.7700 0.7800 0.7700 0.7700 27,781 -0.01(-1.28%)
Nov 27, 2009 0.7800 0.7800 0.7800 0.7800 100 +0.00(+0.00%)
Nov 25, 2009 0.7800 0.7800 0.7500 0.7800 21,300 +0.00(+0.00%)
Nov 24, 2009 0.8000 0.8000 0.7600 0.7800 15,992 +0.02(+2.63%)
Nov 23, 2009 0.6800 0.7800 0.6800 0.7600 11,850 +0.06(+8.26%)
Nov 20, 2009 0.6800 0.7900 0.6800 0.7020 48,724 +0.01(+1.74%)
Nov 19, 2009 0.6800 0.6900 0.6500 0.6900 32,512 +0.01(+1.47%)
Nov 18, 2009 0.7400 0.7400 0.6400 0.6800 124,359 -0.03(-4.23%)
Nov 17, 2009 0.7600 0.7600 0.7018 0.7100 67,444 -0.03(-4.05%)
Nov 16, 2009 0.7700 0.7700 0.7000 0.7400 72,525 +0.04(+5.71%)
Nov 13, 2009 0.7100 0.7600 0.7000 0.7000 66,486 -0.06(-7.89%)
Nov 12, 2009 0.7300 0.7897 0.7000 0.7600 21,686 +0.01(+1.33%)
Nov 11, 2009 0.7400 0.7900 0.7000 0.7500 88,689 +0.06(+8.70%)
Nov 10, 2009 0.7300 0.7400 0.6700 0.6900 151,814 +0.02(+2.99%)
Nov 09, 2009 0.6700 0.6900 0.6400 0.6700 54,598 -0.03(-4.26%)
Nov 06, 2009 0.6800 0.7000 0.6500 0.6998 12,599 +0.03(+4.45%)
Nov 05, 2009 0.6800 0.6800 0.6689 0.6700 37,795 -0.01(-1.47%)
Nov 04, 2009 0.6600 0.7200 0.6340 0.6800 95,047 +0.00(+0.00%)
Nov 03, 2009 0.7200 0.7300 0.6300 0.6800 46,820 -0.04(-5.56%)
Nov 02, 2009 0.7600 0.7700 0.7000 0.7200 46,390 -0.03(-4.08%)
Oct 30, 2009 0.8000 0.8100 0.7506 0.7506 50,909 -0.06(-7.33%)
Oct 29, 2009 0.8100 0.8403 0.8100 0.8100 38,942 +0.00(+0.00%)
Oct 28, 2009 0.8800 0.8800 0.8000 0.8100 84,492 -0.09(-10.00%)
Oct 27, 2009 0.9499 0.9499 0.8600 0.9000 37,100 -0.06(-6.14%)
Oct 26, 2009 0.9000 0.9589 0.9000 0.9589 16,543 +0.02(+2.00%)
Oct 23, 2009 0.9400 0.9650 0.9400 0.9401 49,835 -0.02(-1.77%)
Oct 22, 2009 0.9500 0.9900 0.9350 0.9570 31,933 +0.01(+0.74%)
Oct 21, 2009 0.9000 0.9500 0.8900 0.9500 43,989 +0.05(+5.57%)
Oct 20, 2009 0.8711 0.9000 0.8508 0.8999 70,210 +0.03(+3.44%)
Oct 19, 2009 0.8501 0.8888 0.8501 0.8700 32,150 +0.01(+1.16%)
Oct 16, 2009 0.8700 0.8998 0.8501 0.8600 40,487 -0.04(-4.44%)
Oct 15, 2009 0.9000 0.9401 0.8901 0.9000 27,572 -0.00(-0.27%)
Oct 14, 2009 0.9100 0.9400 0.8700 0.9024 143,485 -0.01(-0.84%)
Oct 13, 2009 0.9500 0.9700 0.9099 0.9100 62,162 -0.04(-4.21%)
Oct 12, 2009 0.9201 0.9500 0.9200 0.9500 16,705 +0.06(+6.74%)
Oct 09, 2009 0.9400 0.9700 0.8900 0.8900 66,178 -0.04(-4.40%)
Oct 08, 2009 0.9300 0.9800 0.8902 0.9310 175,666 +0.00(+0.11%)
Oct 07, 2009 0.9800 0.9800 0.9300 0.9300 132,860 +0.00(+0.00%)
Oct 06, 2009 0.9800 0.9800 0.9200 0.9300 117,716 +0.00(+0.00%)
Oct 05, 2009 1.070 1.070 0.9300 0.9300 190,141 -0.03(-3.12%)
Oct 02, 2009 1.020 1.139 0.9500 0.9600 790,022 -0.21(-17.95%)
Oct 01, 2009 1.120 1.740 1.120 1.170 4,455,399 +0.33(+38.95%)
Sep 30, 2009 0.8200 0.9199 0.8200 0.8420 53,977 -0.02(-2.09%)
Sep 29, 2009 0.8800 0.9051 0.8000 0.8600 47,295 -0.04(-4.44%)
Sep 28, 2009 0.9200 0.9390 0.8100 0.9000 83,595 -0.02(-2.17%)
Sep 25, 2009 0.9000 0.9202 0.9000 0.9200 10,900 +0.00(+0.02%)
Sep 24, 2009 0.9300 0.9400 0.9100 0.9198 17,993 -0.01(-1.11%)
Sep 23, 2009 0.9700 1.000 0.9101 0.9301 54,226 -0.03(-2.96%)
Sep 22, 2009 0.9700 1.020 0.9301 0.9585 41,128 +0.04(+4.18%)
Sep 21, 2009 0.9000 1.020 0.9000 0.9200 87,880 +0.01(+1.10%)
Sep 18, 2009 1.060 1.060 0.9100 0.9100 193,216 -0.12(-11.65%)
Sep 17, 2009 1.020 1.060 1.020 1.030 75,065 +0.03(+3.00%)
Sep 16, 2009 1.060 1.110 1.000 1.000 139,855 -0.05(-4.76%)
Sep 15, 2009 1.100 1.100 1.000 1.050 113,468 -0.03(-2.78%)
Sep 14, 2009 1.120 1.167 1.080 1.080 110,509 +0.00(+0.00%)
Sep 11, 2009 1.090 1.280 1.060 1.080 402,877 +0.02(+1.89%)
Sep 10, 2009 1.090 1.180 1.010 1.060 127,982 -0.03(-2.75%)
Sep 09, 2009 1.230 1.250 1.050 1.090 582,654 -0.20(-15.50%)
Sep 08, 2009 0.8490 1.300 0.8121 1.290 1,415,242 +0.45(+53.57%)
Sep 04, 2009 0.8200 0.8900 0.8200 0.8400 139,300 +0.00(+0.00%)
Sep 03, 2009 1.000 1.000 0.8025 0.8400 478,126 -0.09(-9.68%)
Sep 02, 2009 1.100 1.100 0.9000 0.9300 427,247 -0.14(-13.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.