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 30, 2019 6.150 6.225 6.063 6.160 683,100 -0.02(-0.32%)
Aug 29, 2019 6.300 6.360 6.070 6.180 1,472,574 -0.01(-0.16%)
Aug 28, 2019 5.870 6.260 5.780 6.190 3,118,747 +0.35(+5.99%)
Aug 27, 2019 5.790 6.040 5.780 5.840 2,818,745 +0.02(+0.34%)
Aug 26, 2019 6.000 6.010 5.770 5.820 1,196,504 -0.17(-2.84%)
Aug 23, 2019 6.260 6.300 5.650 5.990 2,772,600 -0.23(-3.70%)
Aug 22, 2019 6.250 6.300 6.130 6.220 2,108,458 -0.05(-0.80%)
Aug 21, 2019 6.200 6.330 6.120 6.270 2,572,424 +0.09(+1.46%)
Aug 20, 2019 6.030 6.310 6.010 6.180 2,693,476 +0.20(+3.34%)
Aug 19, 2019 5.780 6.060 5.780 5.980 1,720,060 +0.22(+3.82%)
Aug 16, 2019 5.350 5.780 5.350 5.760 1,658,700 +0.40(+7.46%)
Aug 15, 2019 5.430 5.560 5.330 5.360 956,400 -0.09(-1.65%)
Aug 14, 2019 5.250 5.540 5.220 5.450 1,432,560 +0.15(+2.83%)
Aug 13, 2019 4.980 5.390 4.960 5.300 2,015,022 +0.30(+6.00%)
Aug 12, 2019 5.030 5.090 4.980 5.000 1,432,466 -0.03(-0.60%)
Aug 09, 2019 5.130 5.200 4.990 5.030 852,000 -0.05(-0.98%)
Aug 08, 2019 4.900 5.170 4.500 5.080 3,983,527 -0.05(-0.97%)
Aug 07, 2019 5.080 5.230 4.910 5.130 1,827,577 +0.08(+1.58%)
Aug 06, 2019 4.990 5.130 4.850 5.050 771,569 +0.06(+1.20%)
Aug 05, 2019 4.970 5.030 4.800 4.990 1,150,954 -0.07(-1.38%)
Aug 02, 2019 5.060 5.190 4.980 5.060 1,026,400 -0.02(-0.39%)
Aug 01, 2019 5.040 5.130 4.910 5.080 1,042,654 +0.09(+1.80%)
Jul 31, 2019 4.910 5.100 4.880 4.990 1,903,423 +0.09(+1.84%)
Jul 30, 2019 4.830 4.910 4.730 4.900 896,139 +0.04(+0.82%)
Jul 29, 2019 4.950 4.960 4.780 4.860 885,829 -0.04(-0.82%)
Jul 26, 2019 4.750 4.950 4.711 4.900 1,386,000 +0.17(+3.59%)
Jul 25, 2019 4.710 4.840 4.620 4.730 1,800,375 +0.07(+1.50%)
Jul 24, 2019 4.330 4.720 4.290 4.660 1,641,582 +0.34(+7.87%)
Jul 23, 2019 4.450 4.480 4.240 4.320 1,084,379 -0.07(-1.59%)
Jul 22, 2019 4.060 4.450 4.010 4.390 1,600,370 +0.34(+8.40%)
Jul 19, 2019 4.120 4.190 4.000 4.050 827,000 -0.09(-2.17%)
Jul 18, 2019 4.240 4.280 4.080 4.140 1,094,682 -0.08(-1.90%)
Jul 17, 2019 4.050 4.290 4.010 4.220 1,071,412 +0.12(+2.93%)
Jul 16, 2019 4.080 4.120 4.050 4.100 475,953 +0.02(+0.49%)
Jul 15, 2019 4.100 4.190 4.060 4.080 600,877 +0.01(+0.25%)
Jul 12, 2019 4.070 4.170 4.020 4.070 731,600 +0.00(+0.00%)
Jul 11, 2019 4.190 4.220 3.990 4.070 678,711 -0.07(-1.69%)
Jul 10, 2019 4.170 4.260 4.070 4.140 1,001,725 -0.02(-0.48%)
Jul 09, 2019 3.890 4.160 3.890 4.160 1,144,645 +0.17(+4.26%)
Jul 08, 2019 3.910 3.990 3.860 3.990 677,514 +0.07(+1.79%)
Jul 05, 2019 4.070 4.100 3.800 3.920 1,344,700 -0.13(-3.21%)
Jul 03, 2019 3.900 4.100 3.830 4.050 1,220,300 +0.16(+4.11%)
Jul 02, 2019 3.950 3.960 3.770 3.890 829,909 -0.02(-0.51%)
Jul 01, 2019 3.880 3.970 3.770 3.910 1,557,445 +0.07(+1.82%)
Jun 28, 2019 3.710 3.890 3.710 3.840 1,117,900 +0.11(+2.95%)
Jun 27, 2019 3.620 3.730 3.600 3.730 665,267 +0.10(+2.75%)
Jun 26, 2019 3.640 3.690 3.580 3.630 629,570 +0.00(+0.00%)
Jun 25, 2019 3.580 3.750 3.520 3.630 770,262 +0.03(+0.83%)
Jun 24, 2019 3.580 3.710 3.500 3.600 844,289 +0.02(+0.56%)
Jun 21, 2019 3.770 3.778 3.480 3.580 3,310,300 -0.22(-5.79%)
Jun 20, 2019 3.800 3.970 3.760 3.800 1,518,541 +0.05(+1.33%)
Jun 19, 2019 3.650 3.820 3.640 3.750 1,126,382 +0.00(+0.00%)
Jun 18, 2019 3.840 3.840 3.650 3.750 1,208,631 -0.05(-1.32%)
Jun 17, 2019 3.780 3.900 3.700 3.800 1,333,960 +0.00(+0.00%)
Jun 14, 2019 3.870 3.910 3.780 3.800 1,279,800 -0.05(-1.30%)
Jun 13, 2019 3.700 3.940 3.680 3.850 2,075,957 +0.18(+4.90%)
Jun 12, 2019 3.540 3.740 3.450 3.670 2,498,031 +0.10(+2.80%)
Jun 11, 2019 3.280 3.600 3.210 3.570 2,784,936 +0.30(+9.17%)
Jun 10, 2019 3.450 3.490 3.240 3.270 1,702,741 -0.16(-4.66%)
Jun 07, 2019 3.400 3.630 3.360 3.430 2,802,900 +0.05(+1.48%)
Jun 06, 2019 3.490 3.490 3.200 3.380 1,720,141 -0.11(-3.15%)
Jun 05, 2019 3.460 3.600 3.440 3.490 1,105,219 +0.02(+0.58%)
Jun 04, 2019 3.420 3.490 3.360 3.470 880,090 +0.09(+2.66%)
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.