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 (%)
Aug 31, 2007 3.240 3.490 3.200 3.460 11,396 +0.42(+13.82%)
Aug 30, 2007 2.810 3.040 2.810 3.040 500 -0.02(-0.65%)
Aug 29, 2007 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Aug 28, 2007 3.150 3.350 3.000 3.060 19,251 -0.08(-2.55%)
Aug 27, 2007 3.340 3.340 3.140 3.140 3,650 -0.16(-4.85%)
Aug 24, 2007 3.190 3.430 2.760 3.300 9,364 +0.08(+2.48%)
Aug 23, 2007 3.000 3.430 3.000 3.220 11,000 +0.27(+9.15%)
Aug 22, 2007 2.970 3.000 2.950 2.950 2,455 +0.25(+9.26%)
Aug 21, 2007 2.770 2.800 2.700 2.700 8,500 +0.00(+0.00%)
Aug 20, 2007 3.060 3.150 2.700 2.700 10,006 -0.19(-6.57%)
Aug 17, 2007 2.950 3.030 2.700 2.890 9,000 -0.25(-7.96%)
Aug 16, 2007 2.950 3.430 2.881 3.140 21,624 +0.26(+9.03%)
Aug 15, 2007 3.050 3.050 2.880 2.880 4,870 +0.18(+6.67%)
Aug 14, 2007 3.000 3.020 2.600 2.700 23,589 -0.30(-10.08%)
Aug 13, 2007 2.990 3.003 2.910 3.003 1,377 +0.00(+0.09%)
Aug 10, 2007 3.240 3.250 2.860 3.000 25,391 +0.15(+5.41%)
Aug 09, 2007 3.080 3.080 2.600 2.846 34,387 -0.16(-5.45%)
Aug 08, 2007 3.100 3.110 3.010 3.010 13,036 -0.09(-2.90%)
Aug 07, 2007 3.050 3.150 3.000 3.100 19,311 -0.04(-1.27%)
Aug 06, 2007 3.250 3.254 3.140 3.140 1,282 -0.11(-3.38%)
Aug 03, 2007 3.260 3.330 3.250 3.250 2,562 -0.07(-2.11%)
Aug 02, 2007 3.350 3.350 3.260 3.320 1,256 +0.01(+0.30%)
Aug 01, 2007 3.410 3.440 3.310 3.310 12,640 -0.05(-1.49%)
Jul 31, 2007 3.460 3.690 3.360 3.360 11,111 -0.07(-2.04%)
Jul 30, 2007 3.100 4.100 3.100 3.430 21,997 +0.17(+5.21%)
Jul 27, 2007 3.500 3.500 3.150 3.260 8,775 +0.17(+5.50%)
Jul 26, 2007 3.500 3.790 3.050 3.090 38,334 -0.41(-11.71%)
Jul 25, 2007 3.700 4.000 3.500 3.500 10,900 -0.31(-8.14%)
Jul 24, 2007 4.000 4.000 3.810 3.810 2,250 -0.17(-4.27%)
Jul 23, 2007 3.840 3.990 3.840 3.980 2,685 +0.28(+7.57%)
Jul 20, 2007 3.780 3.780 3.700 3.700 3,078 -0.16(-4.15%)
Jul 19, 2007 3.800 4.200 3.800 3.860 40,315 +0.24(+6.63%)
Jul 18, 2007 3.550 3.620 3.250 3.620 11,270 -0.08(-2.16%)
Jul 17, 2007 3.860 3.980 3.430 3.700 12,001 -0.10(-2.63%)
Jul 16, 2007 3.840 3.930 3.750 3.800 8,520 -0.04(-1.04%)
Jul 13, 2007 3.900 4.000 3.840 3.840 1,000 -0.08(-2.04%)
Jul 12, 2007 3.920 3.920 3.920 3.920 580 -0.08(-2.00%)
Jul 11, 2007 3.950 4.020 3.840 4.000 40,300 +0.10(+2.56%)
Jul 10, 2007 3.900 3.970 3.882 3.900 51,305 -0.02(-0.51%)
Jul 09, 2007 4.040 4.040 3.920 3.920 13,319 +0.09(+2.35%)
Jul 06, 2007 3.910 3.990 3.800 3.830 31,039 -0.12(-3.04%)
Jul 05, 2007 4.040 4.050 3.950 3.950 16,219 -0.05(-1.25%)
Jul 03, 2007 4.050 4.050 3.970 4.000 11,100 +0.09(+2.30%)
Jul 02, 2007 3.910 3.910 3.910 3.910 200 -0.17(-4.17%)
Jun 29, 2007 4.090 4.100 3.900 4.080 4,626 +0.05(+1.24%)
Jun 28, 2007 3.990 4.040 3.990 4.030 3,100 +0.12(+2.99%)
Jun 27, 2007 3.900 3.913 3.900 3.913 760 +0.07(+1.80%)
Jun 26, 2007 3.930 4.000 3.844 3.844 3,241 +0.04(+1.16%)
Jun 25, 2007 3.950 4.000 3.730 3.800 22,747 -0.15(-3.80%)
Jun 22, 2007 3.950 4.096 3.950 3.950 2,550 -0.04(-1.00%)
Jun 21, 2007 4.000 4.000 3.950 3.990 4,779 +0.04(+1.01%)
Jun 20, 2007 4.000 4.150 3.914 3.950 22,500 -0.02(-0.50%)
Jun 19, 2007 4.050 4.050 3.970 3.970 10,100 -0.09(-2.22%)
Jun 18, 2007 4.260 4.450 4.060 4.060 16,800 +0.00(+0.00%)
Jun 15, 2007 4.060 4.080 4.060 4.060 500 +0.01(+0.25%)
Jun 14, 2007 4.180 4.180 4.020 4.050 900 -0.02(-0.49%)
Jun 13, 2007 4.520 4.520 4.000 4.070 7,000 -0.48(-10.55%)
Jun 12, 2007 4.750 4.800 4.250 4.550 19,400 +0.10(+2.25%)
Jun 11, 2007 3.950 4.580 3.950 4.450 35,242 +0.46(+11.53%)
Jun 08, 2007 4.100 4.110 3.960 3.990 3,621 -0.01(-0.25%)
Jun 07, 2007 4.000 4.000 4.000 4.000 4,068 -0.15(-3.62%)
Jun 06, 2007 4.400 4.400 4.080 4.150 5,905 -0.25(-5.68%)
Jun 05, 2007 4.160 4.400 4.150 4.400 4,100 +0.08(+1.85%)
Jun 04, 2007 4.200 4.320 4.200 4.320 835 +0.02(+0.47%)
Jun 01, 2007 4.300 4.300 4.300 4.300 2,000 -0.02(-0.46%)
May 31, 2007 3.970 4.320 3.970 4.320 16,152 +0.34(+8.54%)
May 30, 2007 4.020 4.038 3.970 3.980 3,850 -0.04(-1.00%)
May 29, 2007 3.990 4.230 3.990 4.020 8,718 -0.05(-1.23%)
May 25, 2007 4.070 4.120 3.970 4.070 7,600 +0.11(+2.78%)
May 24, 2007 4.070 4.070 3.870 3.960 15,300 -0.14(-3.41%)
May 23, 2007 4.180 4.190 4.100 4.100 1,200 +0.02(+0.49%)
May 22, 2007 4.050 4.090 4.050 4.080 1,480 +0.08(+2.00%)
May 21, 2007 4.250 4.250 3.900 4.000 8,357 -0.15(-3.61%)
May 18, 2007 4.250 4.350 4.150 4.150 3,425 -0.20(-4.60%)
May 17, 2007 4.350 4.350 4.270 4.350 7,752 +0.02(+0.46%)
May 16, 2007 4.220 4.350 4.220 4.330 11,680 +0.17(+4.08%)
May 15, 2007 4.150 4.160 4.150 4.160 2,300 -0.19(-4.37%)
May 14, 2007 4.270 4.480 4.270 4.350 7,065 +0.12(+2.84%)
May 11, 2007 4.330 4.350 4.000 4.230 19,825 +0.22(+5.49%)
May 10, 2007 4.250 4.390 4.010 4.010 19,572 +0.06(+1.52%)
May 09, 2007 3.860 4.120 3.860 3.950 11,568 +0.05(+1.28%)
May 08, 2007 3.960 4.091 3.800 3.900 8,110 -0.10(-2.50%)
May 07, 2007 3.950 4.170 3.750 4.000 19,772 +0.15(+3.90%)
May 04, 2007 4.100 4.100 3.760 3.850 14,650 -0.14(-3.51%)
May 03, 2007 3.860 4.030 3.860 3.990 38,346 +0.10(+2.57%)
May 02, 2007 3.930 3.990 3.870 3.890 4,571 -0.08(-2.02%)
May 01, 2007 3.830 4.040 3.810 3.970 9,570 +0.07(+1.79%)
Apr 30, 2007 3.990 4.090 3.890 3.900 14,612 -0.06(-1.52%)
Apr 27, 2007 3.910 4.180 3.910 3.960 11,090 +0.00(+0.00%)
Apr 26, 2007 3.950 4.000 3.750 3.960 20,611 +0.03(+0.76%)
Apr 25, 2007 4.350 4.440 3.800 3.930 81,623 -0.38(-8.82%)
Apr 24, 2007 4.501 4.510 4.300 4.310 55,190 -0.34(-7.31%)
Apr 23, 2007 4.360 4.650 4.150 4.650 50,051 +0.25(+5.68%)
Apr 20, 2007 4.440 4.510 4.010 4.400 105,781 +0.28(+6.80%)
Apr 19, 2007 3.870 4.130 3.850 4.120 454,466 +0.27(+7.01%)
Apr 18, 2007 3.690 3.850 3.650 3.850 69,378 +0.11(+2.94%)
Apr 17, 2007 3.680 3.850 3.550 3.740 177,274 +0.15(+4.18%)
Apr 16, 2007 3.510 4.060 3.500 3.590 192,882 +0.11(+3.16%)
Apr 13, 2007 3.550 3.800 3.480 3.480 26,409 +0.00(+0.00%)
Apr 12, 2007 3.850 3.850 3.480 3.480 76,355 -0.24(-6.45%)
Apr 11, 2007 4.000 4.000 3.710 3.720 18,752 -0.13(-3.38%)
Apr 10, 2007 3.940 3.940 3.750 3.850 31,633 +0.20(+5.48%)
Apr 09, 2007 3.750 4.100 3.520 3.650 35,695 +0.14(+3.99%)
Apr 05, 2007 3.600 3.640 3.330 3.510 128,528 -0.09(-2.50%)
Apr 04, 2007 3.680 3.900 3.600 3.600 20,175 -0.08(-2.17%)
Apr 03, 2007 3.500 3.750 3.500 3.680 20,906 +0.05(+1.38%)
Apr 02, 2007 3.860 3.920 3.550 3.630 35,881 -0.37(-9.25%)
Mar 30, 2007 3.850 4.000 3.850 4.000 20,110 +0.01(+0.25%)
Mar 29, 2007 4.190 4.190 3.910 3.990 8,152 +0.04(+1.01%)
Mar 28, 2007 4.040 4.198 3.950 3.950 12,540 -0.15(-3.66%)
Mar 27, 2007 4.390 4.390 4.090 4.100 5,994 +0.02(+0.49%)
Mar 26, 2007 4.720 4.720 4.000 4.080 33,873 -0.31(-7.06%)
Mar 23, 2007 4.600 4.600 4.235 4.390 17,481 -0.20(-4.36%)
Mar 22, 2007 4.450 4.590 4.400 4.590 4,802 +0.15(+3.38%)
Mar 21, 2007 4.324 4.500 4.324 4.440 3,400 +0.18(+4.23%)
Mar 20, 2007 4.540 4.550 4.250 4.260 15,085 -0.33(-7.19%)
Mar 19, 2007 4.680 4.680 4.400 4.590 12,422 -0.13(-2.76%)
Mar 16, 2007 4.580 4.720 4.580 4.720 3,900 -0.03(-0.63%)
Mar 15, 2007 4.680 4.900 4.680 4.750 13,023 +0.09(+1.93%)
Mar 14, 2007 4.800 4.800 4.570 4.660 7,416 -0.14(-2.92%)
Mar 13, 2007 4.890 5.000 4.800 4.800 8,745 -0.09(-1.84%)
Mar 12, 2007 4.770 5.000 4.760 4.890 5,818 +0.13(+2.73%)
Mar 09, 2007 4.820 4.820 4.750 4.760 9,058 -0.09(-1.86%)
Mar 08, 2007 4.940 4.940 4.850 4.850 760 +0.00(+0.00%)
Mar 07, 2007 4.950 4.970 4.670 4.850 8,853 +0.10(+2.11%)
Mar 06, 2007 4.610 4.960 4.600 4.750 15,720 +0.15(+3.26%)
Mar 05, 2007 4.560 4.990 4.500 4.600 17,428 -0.12(-2.54%)
Mar 02, 2007 4.840 4.960 4.640 4.720 9,300 +0.06(+1.29%)
Mar 01, 2007 4.850 5.000 4.410 4.660 27,580 -0.18(-3.72%)
Feb 28, 2007 4.500 5.000 4.500 4.840 23,113 +0.32(+7.08%)
Feb 27, 2007 5.030 5.030 4.500 4.520 27,383 -0.29(-6.03%)
Feb 26, 2007 4.540 4.950 4.310 4.810 31,693 +0.24(+5.27%)
Feb 23, 2007 4.650 4.750 4.510 4.569 7,908 -0.08(-1.74%)
Feb 22, 2007 4.700 4.750 4.650 4.650 7,955 +0.02(+0.43%)
Feb 21, 2007 4.860 4.860 4.400 4.630 10,887 +0.00(+0.00%)
Feb 20, 2007 4.600 4.820 4.600 4.630 9,025 +0.03(+0.65%)
Feb 16, 2007 4.650 4.730 4.490 4.600 9,129 -0.01(-0.22%)
Feb 15, 2007 4.660 4.900 4.550 4.610 14,395 -0.09(-1.91%)
Feb 14, 2007 5.060 5.060 4.600 4.700 33,521 -0.08(-1.67%)
Feb 13, 2007 4.960 5.100 4.780 4.780 51,780 -0.21(-4.21%)
Feb 12, 2007 4.820 5.070 4.780 4.990 22,384 +0.20(+4.18%)
Feb 09, 2007 5.270 5.470 4.780 4.790 46,591 -0.46(-8.76%)
Feb 08, 2007 5.410 5.490 5.230 5.250 35,966 -0.16(-3.04%)
Feb 07, 2007 5.700 5.710 5.350 5.415 37,356 -0.14(-2.44%)
Feb 06, 2007 5.750 5.750 5.450 5.550 52,643 -0.30(-5.13%)
Feb 05, 2007 5.940 6.050 5.700 5.850 49,352 +0.15(+2.63%)
Feb 02, 2007 6.850 6.850 5.510 5.700 154,896 -1.13(-16.54%)
Feb 01, 2007 7.390 7.430 6.500 6.830 239,025 +0.45(+7.05%)
Jan 31, 2007 5.850 6.510 5.530 6.380 612,119 +1.15(+21.99%)
Jan 30, 2007 4.800 5.310 4.370 5.230 120,282 +0.99(+23.35%)
Jan 29, 2007 4.090 4.550 3.810 4.240 22,049 +0.29(+7.34%)
Jan 26, 2007 4.000 4.640 3.950 3.950 50,096 -0.05(-1.25%)
Jan 25, 2007 3.700 4.000 3.680 4.000 3,575 +0.20(+5.26%)
Jan 24, 2007 3.980 4.000 3.800 3.800 4,700 -0.16(-4.04%)
Jan 23, 2007 3.950 3.960 3.950 3.960 7,900 +0.07(+1.80%)
Jan 22, 2007 3.990 4.230 3.890 3.890 275,692 -0.09(-2.26%)
Jan 19, 2007 3.960 3.980 3.960 3.980 30,500 +0.01(+0.25%)
Jan 18, 2007 4.000 4.000 3.970 3.970 19,730 -0.02(-0.50%)
Jan 17, 2007 4.010 4.040 3.980 3.990 12,900 +0.01(+0.25%)
Jan 16, 2007 4.000 4.050 3.980 3.980 24,227 +0.00(+0.00%)
Jan 12, 2007 4.140 4.140 3.980 3.980 10,250 +0.06(+1.53%)
Jan 11, 2007 3.880 3.920 3.880 3.920 360 -0.01(-0.25%)
Jan 10, 2007 4.100 4.250 3.900 3.930 25,723 -0.22(-5.30%)
Jan 09, 2007 4.000 4.250 4.000 4.150 1,401 +0.12(+2.98%)
Jan 08, 2007 4.120 4.250 4.000 4.030 40,808 -0.17(-4.05%)
Jan 05, 2007 4.350 4.350 4.050 4.200 83,100 -0.05(-1.18%)
Jan 04, 2007 4.500 4.500 4.100 4.250 36,650 -0.25(-5.56%)
Jan 03, 2007 5.000 5.100 4.220 4.500 19,953 -0.33(-6.83%)
Dec 29, 2006 4.650 5.040 4.360 4.830 229,291 +0.36(+8.05%)
Dec 28, 2006 4.240 4.670 4.010 4.470 11,646 +0.22(+5.18%)
Dec 27, 2006 4.490 4.500 4.248 4.250 11,335 +0.00(+0.00%)
Dec 26, 2006 4.350 4.350 3.910 4.250 68,936 -0.23(-5.13%)
Dec 22, 2006 4.950 4.950 4.430 4.480 5,298 -0.37(-7.63%)
Dec 21, 2006 4.600 4.850 3.760 4.850 70,699 +0.35(+7.78%)
Dec 20, 2006 4.500 4.650 4.270 4.500 15,099 -0.14(-3.02%)
Dec 19, 2006 4.800 4.800 4.360 4.640 11,206 -0.16(-3.33%)
Dec 18, 2006 5.350 5.360 4.750 4.800 48,091 -0.71(-12.89%)
Dec 15, 2006 5.190 6.000 5.190 5.510 11,452 -0.01(-0.18%)
Dec 14, 2006 5.520 5.520 5.520 5.520 106 +0.10(+1.85%)
Dec 13, 2006 5.322 5.420 5.322 5.420 1,200 +0.16(+3.04%)
Dec 12, 2006 5.350 5.500 5.260 5.260 6,120 +0.00(+0.00%)
Dec 11, 2006 5.250 5.260 5.250 5.260 1,012 -0.04(-0.75%)
Dec 08, 2006 5.410 5.500 5.120 5.300 17,363 -0.11(-2.03%)
Dec 07, 2006 5.500 5.500 5.030 5.410 21,962 -0.09(-1.64%)
Dec 06, 2006 5.500 5.510 5.350 5.500 6,400 -0.01(-0.18%)
Dec 05, 2006 5.500 5.510 5.500 5.510 9,150 +0.01(+0.18%)
Dec 04, 2006 5.990 5.990 5.500 5.500 1,300 -0.25(-4.35%)
Dec 01, 2006 5.500 5.750 5.350 5.750 11,826 +0.25(+4.55%)
Nov 30, 2006 5.750 5.750 5.500 5.500 39,100 -0.25(-4.35%)
Nov 29, 2006 5.960 5.980 5.750 5.750 7,947 +0.00(+0.00%)
Nov 28, 2006 5.990 5.990 5.750 5.750 5,400 +0.00(+0.00%)
Nov 27, 2006 6.000 6.000 5.750 5.750 15,790 -0.25(-4.17%)
Nov 24, 2006 5.999 6.000 5.999 6.000 200 +0.00(+0.00%)
Nov 22, 2006 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 21, 2006 6.050 6.050 5.750 6.000 2,178 +0.19(+3.27%)
Nov 20, 2006 5.810 6.040 5.800 5.810 7,100 -0.06(-1.02%)
Nov 17, 2006 6.050 6.050 5.671 5.870 131,000 -0.13(-2.17%)
Nov 16, 2006 6.001 6.050 5.920 6.000 6,988 +0.00(+0.00%)
Nov 15, 2006 6.140 6.150 6.000 6.000 32,951 -0.03(-0.50%)
Nov 14, 2006 6.250 6.250 6.000 6.030 13,194 -0.07(-1.15%)
Nov 13, 2006 6.140 6.150 6.000 6.100 76,611 -0.04(-0.65%)
Nov 10, 2006 6.150 6.190 6.080 6.140 38,823 -0.01(-0.16%)
Nov 09, 2006 6.140 6.200 6.090 6.150 278,056 +0.05(+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.