FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.050 USD  -0.160 (-3.07%)
Streaming Delayed Price  /  Updated: 7:03 AM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 5.200 5.270 5.000 5.210 2,256,800 +0.01(+0.19%)
Feb 20, 2020 5.150 5.280 5.040 5.200 1,962,049 +0.06(+1.17%)
Feb 19, 2020 5.210 5.220 4.970 5.140 2,235,453 +0.01(+0.19%)
Feb 18, 2020 4.850 5.190 4.760 5.130 2,473,271 +0.36(+7.55%)
Feb 14, 2020 4.890 4.935 4.770 4.770 1,473,400 +0.00(+0.00%)
Feb 13, 2020 4.640 4.900 4.610 4.770 1,598,807 +0.09(+1.92%)
Feb 12, 2020 4.630 4.770 4.590 4.680 1,165,424 +0.09(+1.96%)
Feb 11, 2020 4.520 4.700 4.440 4.590 1,522,416 +0.13(+2.91%)
Feb 10, 2020 4.400 4.540 4.360 4.460 1,595,847 +0.06(+1.36%)
Feb 07, 2020 4.540 4.587 4.360 4.400 795,300 -0.10(-2.22%)
Feb 06, 2020 4.650 4.680 4.430 4.500 1,459,047 -0.12(-2.60%)
Feb 05, 2020 4.280 4.690 4.270 4.620 2,587,904 +0.37(+8.71%)
Feb 04, 2020 4.170 4.340 4.170 4.250 1,391,194 +0.04(+0.95%)
Feb 03, 2020 4.150 4.250 4.150 4.210 1,352,632 +0.10(+2.43%)
Jan 31, 2020 4.170 4.240 4.070 4.110 1,179,700 -0.08(-1.91%)
Jan 30, 2020 4.310 4.380 4.150 4.190 1,136,904 -0.13(-3.01%)
Jan 29, 2020 4.280 4.520 4.280 4.320 1,601,569 +0.04(+0.93%)
Jan 28, 2020 4.030 4.330 4.030 4.280 1,925,068 +0.28(+7.00%)
Jan 27, 2020 3.970 4.080 3.840 4.000 1,308,629 +0.02(+0.50%)
Jan 24, 2020 4.200 4.210 3.980 3.980 1,922,100 -0.22(-5.24%)
Jan 23, 2020 4.110 4.260 4.020 4.200 1,321,752 +0.08(+1.94%)
Jan 22, 2020 4.090 4.240 4.090 4.120 1,252,937 +0.00(+0.00%)
Jan 21, 2020 4.170 4.200 3.960 4.120 1,844,414 -0.04(-0.96%)
Jan 17, 2020 4.310 4.310 4.130 4.160 1,427,200 -0.12(-2.80%)
Jan 16, 2020 4.390 4.400 4.220 4.280 1,915,714 -0.11(-2.51%)
Jan 15, 2020 4.360 4.500 4.340 4.390 1,395,759 +0.01(+0.23%)
Jan 14, 2020 4.250 4.410 4.120 4.380 2,263,960 +0.14(+3.30%)
Jan 13, 2020 4.370 4.420 4.170 4.240 2,301,401 -0.13(-2.97%)
Jan 10, 2020 4.490 4.500 4.310 4.370 3,338,800 -0.10(-2.24%)
Jan 09, 2020 4.450 4.530 4.310 4.470 2,040,487 +0.07(+1.59%)
Jan 08, 2020 4.230 4.630 4.210 4.400 3,237,067 +0.10(+2.33%)
Jan 07, 2020 4.250 4.510 4.060 4.300 3,533,643 +0.09(+2.14%)
Jan 06, 2020 3.760 4.280 3.650 4.210 4,006,959 +0.48(+12.87%)
Jan 03, 2020 3.710 3.830 3.690 3.730 1,515,500 -0.04(-1.06%)
Jan 02, 2020 3.800 3.820 3.650 3.770 1,604,626 +0.02(+0.53%)
Dec 31, 2019 3.670 3.840 3.648 3.750 2,487,700 +0.08(+2.18%)
Dec 30, 2019 3.780 3.810 3.650 3.670 1,742,499 -0.09(-2.39%)
Dec 27, 2019 3.870 3.915 3.740 3.760 1,931,500 -0.10(-2.59%)
Dec 26, 2019 4.030 4.050 3.820 3.860 2,342,263 -0.14(-3.50%)
Dec 24, 2019 3.850 4.000 3.820 4.000 1,238,900 +0.14(+3.63%)
Dec 23, 2019 3.920 3.960 3.700 3.860 3,048,828 +0.06(+1.58%)
Dec 20, 2019 4.140 4.147 3.760 3.800 10,837,300 -0.29(-7.09%)
Dec 19, 2019 4.190 4.350 4.050 4.090 3,401,668 -0.11(-2.62%)
Dec 18, 2019 4.380 4.440 4.150 4.200 3,228,533 -0.18(-4.11%)
Dec 17, 2019 4.470 4.480 4.360 4.380 2,785,468 -0.04(-0.90%)
Dec 16, 2019 4.450 4.520 4.390 4.420 2,091,061 -0.01(-0.23%)
Dec 13, 2019 4.320 4.480 4.320 4.430 2,127,300 +0.11(+2.55%)
Dec 12, 2019 4.320 4.470 4.250 4.320 2,155,700 +0.02(+0.47%)
Dec 11, 2019 4.540 4.550 4.240 4.300 2,525,619 -0.26(-5.70%)
Dec 10, 2019 4.490 4.700 4.430 4.560 1,958,316 +0.06(+1.33%)
Dec 09, 2019 4.700 4.780 4.470 4.500 1,871,877 -0.17(-3.64%)
Dec 06, 2019 4.780 4.870 4.610 4.670 2,334,800 -0.04(-0.85%)
Dec 05, 2019 4.660 5.070 4.660 4.710 4,403,862 +0.07(+1.51%)
Dec 04, 2019 4.590 4.780 4.560 4.640 2,252,567 +0.08(+1.75%)
Dec 03, 2019 4.620 4.660 4.460 4.560 2,615,551 -0.08(-1.72%)
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.