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, 2016 1.130 1.230 1.120 1.170 404,802 +0.05(+4.46%)
Mar 30, 2016 1.120 1.210 1.100 1.120 295,822 +0.00(+0.00%)
Mar 29, 2016 1.150 1.210 1.060 1.120 810,897 -0.06(-5.08%)
Mar 28, 2016 1.200 1.213 1.153 1.180 208,873 -0.02(-1.67%)
Mar 24, 2016 1.180 1.200 1.200 1.200 228,700 +0.02(+1.69%)
Mar 23, 2016 1.260 1.390 1.160 1.180 560,846 -0.07(-5.60%)
Mar 22, 2016 1.220 1.280 1.190 1.250 502,334 +0.02(+1.63%)
Mar 21, 2016 1.130 1.260 1.120 1.230 596,921 +0.11(+9.82%)
Mar 18, 2016 1.110 1.145 1.060 1.120 564,671 +0.04(+3.70%)
Mar 17, 2016 1.100 1.130 1.040 1.080 610,958 -0.02(-1.82%)
Mar 16, 2016 1.130 1.190 1.030 1.100 540,451 -0.02(-1.79%)
Mar 15, 2016 1.230 1.330 1.100 1.120 828,463 -0.11(-8.94%)
Mar 14, 2016 1.230 1.300 1.200 1.230 228,824 +0.01(+0.82%)
Mar 11, 2016 1.210 1.220 1.170 1.220 220,478 +0.03(+2.52%)
Mar 10, 2016 1.210 1.260 1.160 1.190 311,585 -0.02(-1.65%)
Mar 09, 2016 1.280 1.300 1.180 1.210 436,594 -0.05(-3.97%)
Mar 08, 2016 1.340 1.404 1.260 1.260 979,935 -0.08(-5.97%)
Mar 07, 2016 1.140 1.340 1.140 1.340 1,055,253 +0.20(+17.54%)
Mar 04, 2016 1.120 1.150 1.120 1.140 476,806 +0.02(+2.24%)
Mar 03, 2016 1.070 1.180 1.040 1.115 725,490 +0.04(+4.21%)
Mar 02, 2016 1.010 1.070 1.000 1.070 631,582 +0.06(+5.94%)
Mar 01, 2016 1.050 1.080 0.9800 1.010 834,812 -0.04(-3.81%)
Feb 29, 2016 1.040 1.070 1.020 1.050 384,475 +0.00(+0.00%)
Feb 26, 2016 1.030 1.150 0.9702 1.050 1,586,233 +0.01(+0.96%)
Feb 25, 2016 1.110 1.120 1.040 1.040 912,959 -0.08(-7.14%)
Feb 24, 2016 1.100 1.160 1.060 1.120 646,014 +0.00(+0.00%)
Feb 23, 2016 1.160 1.200 1.110 1.120 699,935 -0.06(-5.08%)
Feb 22, 2016 1.200 1.210 1.070 1.180 995,544 +0.00(+0.00%)
Feb 19, 2016 1.210 1.230 1.180 1.180 1,230,080 -0.03(-2.48%)
Feb 18, 2016 1.240 1.240 1.170 1.210 3,213,185 +0.05(+4.31%)
Feb 17, 2016 0.9400 1.300 0.9300 1.160 16,385,317 -0.69(-37.30%)
Feb 16, 2016 1.800 1.860 1.750 1.850 238,800 +0.09(+5.11%)
Feb 12, 2016 1.750 1.760 1.760 1.760 299,100 +0.03(+1.73%)
Feb 11, 2016 1.650 1.780 1.650 1.730 261,403 +0.04(+2.37%)
Feb 10, 2016 1.700 1.810 1.670 1.690 392,760 +0.00(+0.00%)
Feb 09, 2016 1.620 1.720 1.570 1.690 615,037 +0.02(+1.20%)
Feb 08, 2016 1.770 1.810 1.570 1.670 696,113 -0.11(-6.18%)
Feb 05, 2016 1.900 1.933 1.780 1.780 372,839 -0.12(-6.32%)
Feb 04, 2016 1.830 2.000 1.827 1.900 457,044 +0.08(+4.40%)
Feb 03, 2016 1.870 1.891 1.750 1.820 437,001 -0.03(-1.62%)
Feb 02, 2016 1.880 1.960 1.840 1.850 586,061 -0.07(-3.65%)
Feb 01, 2016 1.830 1.970 1.810 1.920 334,791 +0.06(+3.23%)
Jan 29, 2016 1.850 1.980 1.850 1.860 561,665 +0.01(+0.54%)
Jan 28, 2016 1.970 1.970 1.830 1.850 411,563 -0.11(-5.61%)
Jan 27, 2016 2.020 2.060 1.950 1.960 333,961 -0.08(-3.92%)
Jan 26, 2016 2.080 2.110 1.980 2.040 275,215 -0.04(-1.92%)
Jan 25, 2016 2.080 2.155 2.070 2.080 515,422 -0.02(-0.95%)
Jan 22, 2016 2.210 2.250 2.090 2.100 434,925 -0.06(-2.78%)
Jan 21, 2016 2.160 2.210 2.090 2.160 351,170 -0.02(-0.92%)
Jan 20, 2016 2.020 2.205 1.930 2.180 585,482 +0.11(+5.31%)
Jan 19, 2016 2.120 2.180 1.985 2.070 670,776 -0.03(-1.43%)
Jan 15, 2016 2.070 2.100 2.100 2.100 781,900 -0.08(-3.67%)
Jan 14, 2016 2.010 2.220 1.880 2.180 988,889 +0.17(+8.46%)
Jan 13, 2016 1.950 2.220 1.950 2.010 1,528,719 +0.06(+3.08%)
Jan 12, 2016 1.900 2.030 1.860 1.950 565,634 +0.07(+3.72%)
Jan 11, 2016 1.900 1.900 1.765 1.880 491,268 -0.02(-1.05%)
Jan 08, 2016 2.070 2.090 1.805 1.900 711,200 -0.10(-5.00%)
Jan 07, 2016 2.130 2.140 1.920 2.000 563,145 -0.20(-9.09%)
Jan 06, 2016 2.330 2.330 2.170 2.200 504,859 -0.16(-6.78%)
Jan 05, 2016 2.330 2.420 2.300 2.360 248,235 +0.04(+1.72%)
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.