FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.390 USD  +0.340 (+8.40%)
Official Closing Price  /  Updated: 7:39 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.