FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.910 USD  -0.110 (-2.19%)
Official Closing Price  /  Updated: 6:05 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.680 1.700 1.670 1.700 105,758 +0.04(+2.41%)
Mar 30, 2009 1.750 1.750 1.635 1.660 7,000 -0.05(-2.92%)
Mar 26, 2009 1.700 1.750 1.600 1.710 3,042 +0.01(+0.59%)
Mar 25, 2009 1.699 1.700 1.630 1.700 2,500 +0.00(+0.00%)
Mar 24, 2009 1.650 1.700 1.650 1.700 3,150 +0.05(+3.03%)
Mar 23, 2009 1.650 1.650 1.610 1.650 3,600 +0.05(+3.12%)
Mar 20, 2009 1.600 1.600 1.600 1.600 104 -0.05(-3.03%)
Mar 19, 2009 1.620 1.650 1.410 1.650 8,463 +0.05(+3.12%)
Mar 18, 2009 1.520 1.630 1.400 1.600 6,798 -0.02(-1.23%)
Mar 17, 2009 1.600 1.620 1.520 1.620 8,561 -0.01(-0.61%)
Mar 16, 2009 1.559 1.650 1.559 1.630 3,450 +0.12(+8.13%)
Mar 12, 2009 1.496 1.507 1.507 1.507 4,368 +0.16(+11.66%)
Mar 11, 2009 1.548 1.600 1.060 1.350 10,904 -0.30(-18.18%)
Mar 10, 2009 1.600 1.650 1.600 1.650 1,300 +0.00(+0.00%)
Mar 09, 2009 1.698 1.698 1.650 1.650 5,450 +0.40(+32.00%)
Mar 06, 2009 1.550 1.680 1.250 1.250 44,270 -0.35(-21.88%)
Mar 05, 2009 1.650 1.650 1.600 1.600 3,900 -0.05(-3.03%)
Mar 04, 2009 1.777 1.870 1.650 1.650 2,000 -0.15(-8.52%)
Mar 02, 2009 1.860 1.860 1.800 1.804 1,900 +0.19(+12.02%)
Feb 27, 2009 1.900 1.900 1.600 1.610 3,535 -0.14(-8.00%)
Feb 26, 2009 1.850 1.850 1.550 1.750 17,720 -0.11(-5.91%)
Feb 25, 2009 2.000 2.050 1.660 1.860 29,320 -0.19(-9.27%)
Feb 24, 2009 2.050 2.050 2.050 2.050 1,125 -0.11(-5.09%)
Feb 23, 2009 2.100 2.360 2.050 2.160 40,301 +0.06(+2.85%)
Feb 20, 2009 2.100 2.100 2.100 2.100 200 -0.14(-6.25%)
Feb 19, 2009 2.160 2.240 2.160 2.240 200 -0.24(-9.68%)
Feb 18, 2009 2.300 2.480 2.300 2.480 700 +0.08(+3.33%)
Feb 13, 2009 2.400 2.400 2.400 2.400 4,600 -0.10(-4.00%)
Feb 12, 2009 2.500 2.500 2.300 2.500 4,020 +0.02(+0.97%)
Feb 11, 2009 2.476 2.476 2.476 2.476 100 +0.08(+3.17%)
Feb 10, 2009 2.500 2.500 2.400 2.400 7,700 +0.12(+5.19%)
Feb 09, 2009 2.690 2.690 2.281 2.281 18,000 -0.22(-8.74%)
Feb 06, 2009 2.590 2.590 2.500 2.500 1,000 -0.10(-3.85%)
Feb 05, 2009 2.680 2.680 2.600 2.600 2,523 -0.13(-4.76%)
Feb 03, 2009 2.690 2.730 2.730 2.730 1,300 +0.08(+3.02%)
Feb 02, 2009 2.750 2.750 2.650 2.650 2,600 -0.08(-2.93%)
Jan 30, 2009 2.650 2.750 2.650 2.730 6,570 +0.09(+3.25%)
Jan 29, 2009 2.644 2.644 2.644 2.644 1,000 +0.03(+1.30%)
Jan 28, 2009 2.610 2.610 2.610 2.610 500 -0.14(-5.09%)
Jan 27, 2009 2.650 2.750 2.650 2.750 1,967 +0.20(+7.84%)
Jan 26, 2009 2.550 2.550 2.550 2.550 100 -0.07(-2.72%)
Jan 21, 2009 2.650 2.621 2.621 2.621 300 +0.11(+4.44%)
Jan 20, 2009 2.840 2.840 2.510 2.510 8,800 -0.04(-1.57%)
Jan 16, 2009 2.540 2.550 2.500 2.550 3,061 -0.14(-5.22%)
Jan 12, 2009 2.710 2.691 2.691 2.691 5,300 +0.24(+9.82%)
Jan 08, 2009 2.400 2.450 2.450 2.450 6,100 +0.18(+7.74%)
Jan 06, 2009 2.300 2.274 2.274 2.274 2,600 +0.02(+1.07%)
Jan 05, 2009 2.370 2.370 2.250 2.250 2,591 +0.00(+0.00%)
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.