Catalyst Pharm Inc (NQ: CPRX )

15.94 -0.33 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 0.7800 0.8700 0.7800 0.8001 254,504 +0.02(+2.58%)
Mar 30, 2010 0.7600 0.7800 0.7300 0.7800 53,910 +0.03(+4.00%)
Mar 29, 2010 0.7500 0.7650 0.7308 0.7500 52,768 +0.02(+2.04%)
Mar 26, 2010 0.7205 0.7597 0.7205 0.7350 24,100 +0.01(+0.68%)
Mar 25, 2010 0.7450 0.7450 0.7110 0.7300 37,680 +0.01(+1.39%)
Mar 24, 2010 0.7150 0.7300 0.7150 0.7200 51,785 +0.00(+0.00%)
Mar 23, 2010 0.7100 0.7490 0.7100 0.7200 50,003 -0.02(-2.70%)
Mar 22, 2010 0.8350 0.8350 0.7040 0.7400 121,077 -0.04(-5.01%)
Mar 19, 2010 0.7200 0.8785 0.7000 0.7790 411,081 +0.06(+8.19%)
Mar 18, 2010 0.7050 0.7299 0.7050 0.7200 30,840 +0.00(+0.15%)
Mar 17, 2010 0.7100 0.7789 0.6700 0.7189 422,255 +0.03(+4.96%)
Mar 16, 2010 0.7100 0.7100 0.6700 0.6849 76,160 -0.01(-0.72%)
Mar 15, 2010 0.6688 0.6950 0.6688 0.6899 130,404 +0.00(+0.00%)
Mar 12, 2010 0.6990 0.6990 0.6670 0.6899 34,299 +0.02(+3.42%)
Mar 11, 2010 0.7100 0.7100 0.6671 0.6671 13,928 -0.02(-3.00%)
Mar 10, 2010 0.7054 0.7054 0.6731 0.6877 9,575 +0.02(+3.09%)
Mar 09, 2010 0.6961 0.6961 0.6650 0.6671 106,872 +0.00(+0.68%)
Mar 08, 2010 0.7000 0.7000 0.6599 0.6626 100,506 -0.04(-5.34%)
Mar 05, 2010 0.6705 0.7000 0.6705 0.7000 12,800 +0.00(+0.00%)
Mar 04, 2010 0.7290 0.7290 0.6700 0.7000 70,398 -0.00(-0.44%)
Mar 03, 2010 0.6698 0.7100 0.6698 0.7031 75,401 +0.03(+4.96%)
Mar 02, 2010 0.6700 0.6800 0.6550 0.6699 73,012 -0.00(-0.01%)
Mar 01, 2010 0.6451 0.6898 0.6451 0.6700 54,109 +0.02(+2.29%)
Feb 26, 2010 0.6900 0.6900 0.6450 0.6550 120,183 -0.02(-2.54%)
Feb 25, 2010 0.7200 0.7200 0.6717 0.6721 138,989 -0.04(-5.32%)
Feb 24, 2010 0.7000 0.7275 0.6600 0.7099 158,277 -0.02(-2.08%)
Feb 23, 2010 0.9190 0.9300 0.6900 0.7250 982,821 -0.14(-16.66%)
Feb 22, 2010 0.6490 0.8800 0.6490 0.8699 1,220,221 +0.24(+38.08%)
Feb 19, 2010 0.6050 0.6400 0.6050 0.6300 63,622 +0.03(+4.13%)
Feb 18, 2010 0.6148 0.6300 0.6050 0.6050 34,900 -0.01(-1.63%)
Feb 17, 2010 0.6033 0.6198 0.5820 0.6150 106,852 +0.02(+2.50%)
Feb 16, 2010 0.6300 0.6300 0.5820 0.6000 63,353 -0.02(-3.23%)
Feb 12, 2010 0.6000 0.6200 0.6200 0.6200 72,600 +0.03(+4.20%)
Feb 11, 2010 0.6201 0.6201 0.5921 0.5950 45,900 -0.02(-2.46%)
Feb 10, 2010 0.6299 0.6300 0.6001 0.6100 167,086 -0.02(-3.16%)
Feb 09, 2010 0.6400 0.6500 0.5809 0.6299 179,055 +0.03(+4.98%)
Feb 08, 2010 0.5500 0.6500 0.5402 0.6000 210,368 +0.04(+8.11%)
Feb 05, 2010 0.6200 0.6200 0.5525 0.5550 120,621 -0.05(-9.02%)
Feb 04, 2010 0.6400 0.6500 0.6100 0.6100 22,226 -0.01(-1.61%)
Feb 03, 2010 0.6300 0.6500 0.6200 0.6200 15,200 -0.00(-0.64%)
Feb 02, 2010 0.6310 0.6400 0.6103 0.6240 105,065 +0.00(+0.16%)
Feb 01, 2010 0.6599 0.6599 0.6200 0.6230 27,515 -0.03(-4.14%)
Jan 29, 2010 0.6475 0.6800 0.6200 0.6499 183,871 -0.02(-3.00%)
Jan 28, 2010 0.6300 0.6740 0.6051 0.6700 132,888 +0.00(+0.00%)
Jan 27, 2010 0.6730 0.6730 0.6350 0.6700 18,406 +0.00(+0.00%)
Jan 26, 2010 0.6110 0.6750 0.6110 0.6700 82,274 +0.03(+4.69%)
Jan 25, 2010 0.6300 0.6679 0.6200 0.6400 35,783 -0.02(-2.88%)
Jan 22, 2010 0.6699 0.6699 0.6201 0.6590 84,235 -0.01(-1.63%)
Jan 21, 2010 0.6511 0.6699 0.6300 0.6699 127,401 -0.03(-4.29%)
Jan 20, 2010 0.6700 0.6999 0.6366 0.6999 54,044 +0.03(+4.15%)
Jan 19, 2010 0.7090 0.7150 0.6700 0.6720 162,870 -0.02(-2.61%)
Jan 15, 2010 0.7300 0.6900 0.6900 0.6900 201,200 -0.06(-7.38%)
Jan 14, 2010 0.6350 0.7507 0.6291 0.7450 857,991 +0.11(+16.42%)
Jan 13, 2010 0.6400 0.6400 0.6001 0.6399 156,745 +0.02(+3.21%)
Jan 12, 2010 0.6500 0.6500 0.6120 0.6200 143,880 -0.02(-3.13%)
Jan 11, 2010 0.6500 0.6510 0.6200 0.6400 216,451 +0.01(+2.38%)
Jan 08, 2010 0.6100 0.6700 0.6000 0.6251 432,440 +0.02(+4.01%)
Jan 07, 2010 0.6000 0.6400 0.6000 0.6010 34,499 +0.00(+0.00%)
Jan 06, 2010 0.6170 0.6500 0.6010 0.6010 109,949 -0.01(-2.28%)
Jan 05, 2010 0.6100 0.6300 0.6050 0.6150 47,100 +0.01(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.