FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:49 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.000 4.160 3.910 4.130 826,418 +0.22(+5.63%)
Jun 29, 2015 4.220 4.230 3.895 3.910 1,253,657 -0.35(-8.22%)
Jun 26, 2015 4.300 4.370 4.100 4.260 10,621,271 -0.05(-1.16%)
Jun 25, 2015 4.170 4.350 4.110 4.310 1,619,622 +0.18(+4.36%)
Jun 24, 2015 4.310 4.670 4.020 4.130 5,690,734 +0.14(+3.51%)
Jun 23, 2015 4.050 4.110 3.970 3.990 477,459 -0.06(-1.48%)
Jun 22, 2015 4.070 4.130 4.015 4.050 576,690 +0.03(+0.75%)
Jun 19, 2015 4.130 4.180 4.020 4.020 805,695 -0.05(-1.23%)
Jun 18, 2015 3.940 4.175 3.940 4.070 1,164,929 +0.14(+3.56%)
Jun 17, 2015 3.970 4.000 3.880 3.930 299,744 -0.04(-1.01%)
Jun 16, 2015 4.000 4.000 3.900 3.970 331,567 -0.02(-0.50%)
Jun 15, 2015 4.020 4.040 3.940 3.990 369,532 -0.04(-0.99%)
Jun 12, 2015 3.930 4.075 3.926 4.030 378,590 +0.09(+2.28%)
Jun 11, 2015 4.020 4.080 3.910 3.940 335,390 -0.07(-1.75%)
Jun 10, 2015 4.100 4.110 4.010 4.010 323,393 -0.09(-2.20%)
Jun 09, 2015 4.100 4.190 3.940 4.100 690,011 -0.02(-0.49%)
Jun 08, 2015 4.010 4.130 3.910 4.120 664,682 +0.11(+2.74%)
Jun 05, 2015 3.840 4.040 3.800 4.010 534,236 +0.13(+3.35%)
Jun 04, 2015 3.940 3.950 3.790 3.880 512,700 -0.06(-1.52%)
Jun 03, 2015 4.010 4.070 3.900 3.940 678,886 -0.06(-1.50%)
Jun 02, 2015 4.040 4.100 3.970 4.000 635,360 -0.07(-1.72%)
Jun 01, 2015 3.970 4.150 3.950 4.070 742,883 +0.12(+3.04%)
May 29, 2015 3.970 4.030 3.935 3.950 541,108 -0.02(-0.50%)
May 28, 2015 3.950 4.020 3.910 3.970 339,898 +0.02(+0.51%)
May 27, 2015 4.010 4.020 3.900 3.950 429,112 -0.04(-1.00%)
May 26, 2015 3.900 4.070 3.900 3.990 463,747 +0.03(+0.76%)
May 22, 2015 3.950 3.960 3.960 3.960 347,000 +0.02(+0.51%)
May 21, 2015 4.020 4.080 3.880 3.940 638,602 -0.06(-1.50%)
May 20, 2015 4.010 4.140 3.770 4.000 1,045,366 +0.04(+1.01%)
May 19, 2015 3.390 3.990 3.370 3.960 1,386,444 +0.55(+16.13%)
May 18, 2015 3.300 3.460 3.300 3.410 382,247 +0.09(+2.71%)
May 15, 2015 3.360 3.390 3.200 3.320 336,523 -0.02(-0.60%)
May 14, 2015 3.300 3.445 3.240 3.340 560,444 +0.07(+2.14%)
May 13, 2015 3.400 3.415 3.200 3.270 708,838 -0.10(-2.97%)
May 12, 2015 3.340 3.500 3.260 3.370 634,471 -0.04(-1.17%)
May 11, 2015 3.390 3.530 3.280 3.410 512,041 -0.01(-0.29%)
May 08, 2015 3.550 3.550 3.360 3.420 593,932 -0.09(-2.56%)
May 07, 2015 3.380 3.550 3.320 3.510 593,824 +0.15(+4.46%)
May 06, 2015 3.300 3.400 3.290 3.360 574,538 +0.09(+2.75%)
May 05, 2015 3.290 3.330 3.150 3.270 644,325 -0.06(-1.80%)
May 04, 2015 3.360 3.460 3.270 3.330 729,175 +0.00(+0.00%)
May 01, 2015 3.240 3.440 3.200 3.330 724,250 +0.17(+5.38%)
Apr 30, 2015 3.290 3.360 3.150 3.160 657,650 -0.15(-4.53%)
Apr 29, 2015 3.550 3.610 3.210 3.310 1,306,460 -0.24(-6.76%)
Apr 28, 2015 3.460 3.690 3.400 3.550 1,498,177 +0.20(+5.97%)
Apr 27, 2015 3.740 3.847 3.320 3.350 2,542,901 -0.34(-9.21%)
Apr 24, 2015 4.650 4.750 2.710 3.690 13,254,047 -0.98(-20.99%)
Apr 23, 2015 4.550 4.870 4.466 4.670 771,056 +0.13(+2.86%)
Apr 22, 2015 4.540 4.590 4.430 4.540 365,080 -0.02(-0.44%)
Apr 21, 2015 4.590 4.637 4.520 4.560 304,566 -0.04(-0.87%)
Apr 20, 2015 4.400 4.700 4.310 4.600 501,766 +0.20(+4.55%)
Apr 17, 2015 4.490 4.515 4.310 4.400 516,063 -0.10(-2.22%)
Apr 16, 2015 4.580 4.680 4.270 4.500 1,015,753 -0.06(-1.32%)
Apr 15, 2015 4.730 4.790 4.510 4.560 430,416 -0.17(-3.59%)
Apr 14, 2015 4.730 4.760 4.630 4.730 299,263 +0.04(+0.85%)
Apr 13, 2015 4.690 4.810 4.650 4.690 351,564 +0.02(+0.43%)
Apr 10, 2015 4.700 4.730 4.620 4.670 179,793 -0.01(-0.21%)
Apr 09, 2015 4.680 4.747 4.500 4.680 380,609 +0.00(+0.00%)
Apr 08, 2015 4.670 4.770 4.640 4.680 395,568 +0.04(+0.86%)
Apr 07, 2015 4.470 4.830 4.470 4.640 563,284 +0.17(+3.80%)
Apr 06, 2015 4.360 4.540 4.360 4.470 273,021 +0.08(+1.82%)
Apr 02, 2015 4.310 4.390 4.390 4.390 331,500 +0.05(+1.15%)
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.