FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.080 USD  +0.010 (+0.25%)
Official Closing Price  /  Updated: 5:51 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.6500 0.6500 0.6110 0.6500 6,325 +0.00(+0.15%)
Jun 29, 2009 0.6400 0.6600 0.6000 0.6490 16,645 +0.01(+1.41%)
Jun 26, 2009 0.7000 0.7000 0.6050 0.6400 40,811 -0.05(-6.57%)
Jun 25, 2009 0.6395 0.6850 0.6000 0.6850 16,136 +0.08(+12.30%)
Jun 24, 2009 0.6500 0.6501 0.6000 0.6100 118,509 -0.04(-6.15%)
Jun 23, 2009 0.6800 0.7200 0.6500 0.6500 34,618 -0.02(-2.26%)
Jun 22, 2009 0.7490 0.7490 0.6500 0.6650 26,757 -0.02(-2.21%)
Jun 19, 2009 0.6700 0.6800 0.6700 0.6800 24,525 -0.02(-2.86%)
Jun 18, 2009 0.7000 0.7490 0.7000 0.7000 38,463 +0.00(+0.10%)
Jun 17, 2009 0.7500 0.7500 0.6993 0.6993 72,021 -0.07(-9.18%)
Jun 16, 2009 0.7000 0.7980 0.7000 0.7700 58,390 +0.00(+0.00%)
Jun 15, 2009 0.7100 0.7991 0.7100 0.7700 52,569 +0.07(+9.92%)
Jun 12, 2009 0.8700 0.8900 0.7005 0.7005 225,893 -0.15(-17.30%)
Jun 11, 2009 0.8400 0.9050 0.7800 0.8470 247,329 +0.05(+6.01%)
Jun 10, 2009 0.6100 0.8702 0.6100 0.7990 377,754 +0.19(+31.96%)
Jun 09, 2009 0.6300 0.6400 0.6000 0.6055 178,124 -0.02(-3.90%)
Jun 08, 2009 0.6300 0.6700 0.6300 0.6301 169,938 -0.04(-6.65%)
Jun 05, 2009 0.6800 0.7100 0.6700 0.6750 152,374 -0.02(-3.49%)
Jun 04, 2009 0.7450 0.7700 0.6500 0.6994 151,996 -0.04(-5.49%)
Jun 03, 2009 0.7650 0.8100 0.7400 0.7400 96,234 -0.01(-1.33%)
Jun 02, 2009 0.8800 0.9000 0.7500 0.7500 310,614 -0.12(-13.79%)
Jun 01, 2009 0.9150 0.9700 0.8700 0.8700 444,895 -0.03(-3.33%)
May 29, 2009 0.7510 1.030 0.6300 0.9000 1,608,684 -1.20(-57.14%)
May 28, 2009 2.030 2.200 2.030 2.100 2,000 +0.08(+3.94%)
May 27, 2009 2.228 2.280 2.020 2.020 4,200 -0.01(-0.67%)
May 26, 2009 2.180 2.350 2.034 2.034 1,847 -0.03(-1.26%)
May 22, 2009 2.350 2.350 2.050 2.060 12,942 +0.06(+3.00%)
May 21, 2009 2.270 2.380 2.000 2.000 9,250 -0.07(-3.38%)
May 20, 2009 2.250 2.300 2.070 2.070 5,750 -0.18(-8.00%)
May 19, 2009 2.130 2.380 2.000 2.250 4,450 +0.28(+14.21%)
May 18, 2009 2.010 2.150 1.970 1.970 2,404 -0.13(-6.19%)
May 15, 2009 2.080 2.100 2.080 2.100 300 +0.00(+0.00%)
May 14, 2009 2.000 2.110 1.700 2.100 4,901 -0.07(-3.23%)
May 13, 2009 2.100 2.270 1.750 2.170 13,717 -0.03(-1.36%)
May 12, 2009 2.250 2.250 2.150 2.200 3,100 +0.00(+0.00%)
May 11, 2009 2.260 2.805 2.200 2.200 33,068 +0.25(+12.82%)
May 08, 2009 1.800 2.050 1.776 1.950 70,300 +0.10(+5.41%)
May 07, 2009 1.890 1.950 1.850 1.850 3,300 +0.00(+0.00%)
May 06, 2009 1.930 2.090 1.760 1.850 21,200 -0.08(-4.05%)
May 04, 2009 1.930 1.928 1.928 1.928 200 +0.17(+9.54%)
May 01, 2009 1.950 1.980 1.760 1.760 1,700 -0.09(-4.86%)
Apr 30, 2009 1.900 2.010 1.850 1.850 8,417 -0.20(-9.76%)
Apr 29, 2009 2.050 2.060 2.020 2.050 3,067 +0.05(+2.50%)
Apr 28, 2009 1.980 2.000 1.980 2.000 700 +0.00(+0.00%)
Apr 24, 2009 2.000 2.000 2.000 2.000 0 +0.10(+5.26%)
Apr 22, 2009 2.000 1.900 1.900 1.900 1,700 -0.08(-4.28%)
Apr 21, 2009 2.000 2.000 1.900 1.985 2,200 -0.04(-1.85%)
Apr 20, 2009 2.000 2.022 2.000 2.022 6,328 +0.02(+1.12%)
Apr 17, 2009 2.010 2.010 2.000 2.000 2,200 -0.00(-0.00%)
Apr 16, 2009 2.040 2.060 1.921 2.000 2,706 -0.05(-2.43%)
Apr 15, 2009 1.860 2.050 1.817 2.050 4,762 -0.01(-0.49%)
Apr 13, 2009 2.060 2.060 2.060 2.060 0 +0.16(+8.42%)
Apr 09, 2009 1.840 2.060 1.840 1.900 4,700 +0.10(+5.56%)
Apr 08, 2009 1.900 1.900 1.730 1.800 6,620 -0.12(-6.25%)
Apr 07, 2009 1.540 2.000 1.540 1.920 12,603 +0.46(+31.51%)
Apr 06, 2009 1.670 1.690 1.440 1.460 3,400 -0.29(-16.57%)
Apr 03, 2009 1.730 1.750 1.700 1.750 2,294 +0.00(+0.00%)
Apr 02, 2009 1.750 1.750 1.670 1.750 2,667 -0.05(-2.78%)
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.