FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.320 USD  -0.070 (-1.59%)
Official Closing Price  /  Updated: 5:54 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.100 5.240 4.830 5.100 2,837,000 +0.03(+0.59%)
Mar 28, 2019 5.410 5.630 4.980 5.070 3,106,139 -0.26(-4.88%)
Mar 27, 2019 5.050 5.590 5.030 5.330 6,212,416 +0.27(+5.34%)
Mar 26, 2019 4.980 5.170 4.740 5.060 5,741,348 -0.18(-3.44%)
Mar 25, 2019 4.050 5.250 4.020 5.240 13,225,011 +1.22(+30.35%)
Mar 22, 2019 4.090 4.180 3.810 4.020 2,313,100 -0.14(-3.37%)
Mar 21, 2019 4.010 4.310 4.010 4.160 2,644,884 +0.14(+3.48%)
Mar 20, 2019 3.570 4.090 3.570 4.020 4,399,438 +0.54(+15.52%)
Mar 19, 2019 3.250 3.680 3.230 3.480 3,951,696 +0.40(+12.99%)
Mar 18, 2019 3.010 3.180 2.990 3.080 1,347,681 +0.10(+3.36%)
Mar 15, 2019 3.010 3.050 2.970 2.980 1,707,100 -0.01(-0.33%)
Mar 14, 2019 3.040 3.060 2.980 2.990 1,069,240 -0.05(-1.64%)
Mar 13, 2019 3.050 3.070 3.010 3.040 588,172 +0.01(+0.33%)
Mar 12, 2019 2.970 3.080 2.960 3.030 814,570 +0.05(+1.68%)
Mar 11, 2019 2.820 3.000 2.810 2.980 785,572 +0.12(+4.20%)
Mar 08, 2019 2.860 2.900 2.830 2.860 771,700 -0.01(-0.35%)
Mar 07, 2019 2.810 2.900 2.770 2.870 659,398 +0.05(+1.77%)
Mar 06, 2019 2.840 2.890 2.790 2.820 758,264 -0.03(-1.05%)
Mar 05, 2019 2.880 2.950 2.820 2.850 922,947 -0.02(-0.70%)
Mar 04, 2019 2.870 2.950 2.825 2.870 793,171 -0.01(-0.35%)
Mar 01, 2019 2.930 2.939 2.805 2.880 758,200 -0.03(-1.03%)
Feb 28, 2019 3.080 3.110 2.584 2.910 3,208,831 -0.18(-5.83%)
Feb 27, 2019 3.060 3.120 3.030 3.090 968,470 +0.04(+1.31%)
Feb 26, 2019 2.920 3.090 2.910 3.050 1,336,013 +0.17(+5.90%)
Feb 25, 2019 2.910 2.990 2.840 2.880 1,056,515 -0.03(-1.03%)
Feb 22, 2019 2.860 2.940 2.830 2.910 1,205,400 +0.06(+2.11%)
Feb 21, 2019 2.800 2.900 2.740 2.850 974,213 +0.09(+3.26%)
Feb 20, 2019 2.720 2.775 2.713 2.760 708,631 +0.03(+1.10%)
Feb 19, 2019 2.780 2.790 2.650 2.730 548,592 -0.04(-1.44%)
Feb 15, 2019 2.720 2.800 2.660 2.770 789,400 +0.06(+2.21%)
Feb 14, 2019 2.650 2.730 2.620 2.710 835,533 +0.02(+0.74%)
Feb 13, 2019 2.660 2.700 2.630 2.690 1,541,336 +0.03(+1.13%)
Feb 12, 2019 2.550 2.660 2.520 2.660 1,110,462 +0.12(+4.72%)
Feb 11, 2019 2.470 2.550 2.420 2.540 941,041 +0.07(+2.83%)
Feb 08, 2019 2.360 2.520 2.360 2.470 996,800 +0.12(+5.11%)
Feb 07, 2019 2.230 2.380 2.220 2.350 1,265,358 +0.12(+5.38%)
Feb 06, 2019 2.180 2.280 2.170 2.230 998,881 -0.04(-1.76%)
Feb 05, 2019 2.370 2.430 2.250 2.270 925,718 -0.10(-4.22%)
Feb 04, 2019 2.390 2.450 2.250 2.370 1,240,091 -0.14(-5.58%)
Feb 01, 2019 2.520 2.545 2.440 2.510 491,800 -0.01(-0.40%)
Jan 31, 2019 2.470 2.550 2.450 2.520 586,719 +0.05(+2.02%)
Jan 30, 2019 2.410 2.480 2.370 2.470 416,724 +0.08(+3.35%)
Jan 29, 2019 2.470 2.500 2.350 2.390 509,554 -0.06(-2.45%)
Jan 28, 2019 2.500 2.510 2.420 2.450 407,395 -0.09(-3.54%)
Jan 25, 2019 2.540 2.550 2.500 2.540 434,600 +0.06(+2.42%)
Jan 24, 2019 2.460 2.510 2.420 2.480 381,227 +0.03(+1.22%)
Jan 23, 2019 2.510 2.530 2.400 2.450 360,780 -0.04(-1.61%)
Jan 22, 2019 2.620 2.620 2.460 2.490 603,353 -0.13(-4.96%)
Jan 18, 2019 2.610 2.640 2.560 2.620 801,600 +0.01(+0.38%)
Jan 17, 2019 2.570 2.630 2.570 2.610 502,613 +0.02(+0.77%)
Jan 16, 2019 2.560 2.640 2.550 2.590 627,893 +0.02(+0.78%)
Jan 15, 2019 2.570 2.600 2.500 2.570 662,574 +0.00(+0.00%)
Jan 14, 2019 2.630 2.700 2.540 2.570 887,690 -0.07(-2.65%)
Jan 11, 2019 2.520 2.680 2.520 2.640 923,300 +0.12(+4.76%)
Jan 10, 2019 2.440 2.550 2.400 2.520 1,021,646 +0.07(+2.86%)
Jan 09, 2019 2.460 2.500 2.390 2.450 1,123,634 -0.01(-0.41%)
Jan 08, 2019 2.460 2.545 2.440 2.460 2,174,777 +0.02(+0.82%)
Jan 07, 2019 2.430 2.510 2.400 2.440 2,569,815 +0.14(+6.09%)
Jan 04, 2019 2.210 2.340 2.160 2.300 1,510,500 +0.13(+5.99%)
Jan 03, 2019 2.090 2.230 2.080 2.170 1,360,063 +0.06(+2.84%)
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.