FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
3.470 USD  +0.060 (+1.76%)
Official Closing Price  /  Updated: 5:52 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 13, 2020 3.360 3.450 3.230 3.410 2,933,917 +0.05(+1.49%)
Aug 12, 2020 3.450 3.480 3.230 3.360 5,038,045 +0.02(+0.60%)
Aug 11, 2020 3.910 3.960 3.260 3.340 9,380,931 -0.92(-21.60%)
Aug 10, 2020 4.120 4.330 4.050 4.260 3,526,706 +0.21(+5.19%)
Aug 07, 2020 4.170 4.200 3.955 4.050 2,713,400 -0.09(-2.17%)
Aug 06, 2020 4.150 4.220 4.130 4.140 1,215,960 +0.01(+0.24%)
Aug 05, 2020 4.180 4.230 4.100 4.130 1,020,556 +0.00(+0.00%)
Aug 04, 2020 4.120 4.170 4.050 4.130 2,206,384 +0.00(+0.00%)
Aug 03, 2020 4.250 4.260 4.040 4.130 2,000,313 -0.17(-3.95%)
Jul 31, 2020 4.260 4.490 3.920 4.300 4,604,200 -0.40(-8.51%)
Jul 30, 2020 4.540 4.780 4.490 4.700 1,234,442 +0.16(+3.52%)
Jul 29, 2020 4.720 4.720 4.490 4.540 1,196,914 -0.13(-2.78%)
Jul 28, 2020 4.880 4.880 4.660 4.670 1,271,156 -0.18(-3.71%)
Jul 27, 2020 4.730 4.850 4.700 4.850 1,076,505 +0.13(+2.75%)
Jul 24, 2020 4.740 4.780 4.650 4.720 930,200 -0.05(-1.05%)
Jul 23, 2020 4.930 4.930 4.710 4.770 1,216,884 -0.14(-2.85%)
Jul 22, 2020 4.840 4.940 4.820 4.910 1,368,176 +0.11(+2.29%)
Jul 21, 2020 4.990 5.000 4.790 4.800 1,539,337 -0.16(-3.23%)
Jul 20, 2020 5.070 5.080 4.890 4.960 1,286,920 -0.05(-1.00%)
Jul 17, 2020 5.050 5.107 4.965 5.010 1,271,300 -0.04(-0.79%)
Jul 16, 2020 5.080 5.080 4.990 5.050 785,423 -0.03(-0.59%)
Jul 15, 2020 5.040 5.140 5.000 5.080 1,329,604 +0.12(+2.42%)
Jul 14, 2020 4.770 4.970 4.740 4.960 1,275,524 +0.22(+4.64%)
Jul 13, 2020 5.010 5.060 4.730 4.740 1,245,698 -0.20(-4.05%)
Jul 10, 2020 5.000 5.120 4.922 4.940 955,200 -0.08(-1.59%)
Jul 09, 2020 5.060 5.190 4.970 5.020 1,010,596 -0.06(-1.18%)
Jul 08, 2020 5.020 5.150 5.000 5.080 1,256,849 +0.06(+1.20%)
Jul 07, 2020 4.910 5.090 4.820 5.020 1,396,027 +0.12(+2.45%)
Jul 06, 2020 4.840 5.000 4.790 4.900 1,947,371 +0.09(+1.87%)
Jul 02, 2020 4.870 4.890 4.740 4.810 1,296,600 -0.01(-0.21%)
Jul 01, 2020 4.570 4.860 4.560 4.820 1,558,755 +0.20(+4.33%)
Jun 30, 2020 4.570 4.640 4.460 4.620 1,126,118 +0.06(+1.32%)
Jun 29, 2020 4.570 4.660 4.500 4.560 991,667 +0.05(+1.11%)
Jun 26, 2020 4.710 4.780 4.460 4.510 2,079,100 -0.29(-6.04%)
Jun 25, 2020 4.590 4.880 4.550 4.800 1,719,190 +0.20(+4.35%)
Jun 24, 2020 4.690 4.880 4.590 4.600 1,639,856 -0.10(-2.13%)
Jun 23, 2020 4.790 4.870 4.650 4.700 1,722,074 -0.08(-1.67%)
Jun 22, 2020 4.650 4.790 4.560 4.780 2,206,343 +0.21(+4.60%)
Jun 19, 2020 4.480 4.690 4.420 4.570 5,237,700 +0.08(+1.78%)
Jun 18, 2020 4.500 4.600 4.430 4.490 1,209,987 -0.02(-0.44%)
Jun 17, 2020 4.480 4.550 4.300 4.510 1,726,283 +0.06(+1.35%)
Jun 16, 2020 4.420 4.550 4.340 4.450 1,393,303 +0.06(+1.37%)
Jun 15, 2020 4.060 4.390 4.020 4.390 1,604,704 +0.29(+7.07%)
Jun 12, 2020 4.350 4.380 4.000 4.100 2,828,800 -0.16(-3.76%)
Jun 11, 2020 4.360 4.450 4.220 4.260 2,897,628 -0.28(-6.17%)
Jun 10, 2020 4.580 4.700 4.520 4.540 1,887,934 -0.03(-0.66%)
Jun 09, 2020 4.550 4.670 4.470 4.570 1,534,341 -0.01(-0.22%)
Jun 08, 2020 4.500 4.590 4.450 4.580 1,720,024 +0.09(+2.12%)
Jun 05, 2020 4.360 4.490 4.320 4.485 1,979,100 +0.16(+3.58%)
Jun 04, 2020 4.450 4.520 4.260 4.330 1,872,344 -0.12(-2.70%)
Jun 03, 2020 4.500 4.610 4.430 4.450 1,962,669 -0.05(-1.11%)
Jun 02, 2020 4.500 4.560 4.360 4.500 1,853,058 +0.03(+0.67%)
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.