Catalyst Pharm Inc (NQ: CPRX )

15.94 -0.33 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.180 1.200 1.130 1.160 5,203 -0.02(-1.69%)
Jan 28, 2011 1.160 1.190 1.120 1.180 29,050 +0.02(+1.72%)
Jan 27, 2011 1.147 1.170 1.110 1.160 24,111 -0.01(-0.77%)
Jan 26, 2011 1.150 1.180 1.130 1.169 27,228 +0.02(+1.65%)
Jan 25, 2011 1.250 1.250 1.130 1.150 132,265 -0.09(-7.25%)
Jan 24, 2011 1.140 1.260 1.120 1.240 40,438 +0.09(+7.82%)
Jan 21, 2011 1.170 1.170 1.130 1.150 9,420 -0.02(-1.71%)
Jan 20, 2011 1.180 1.230 1.150 1.170 31,600 -0.01(-0.85%)
Jan 19, 2011 1.190 1.190 1.160 1.180 22,810 +0.01(+0.85%)
Jan 18, 2011 1.250 1.250 1.160 1.170 49,536 +0.01(+0.86%)
Jan 14, 2011 1.250 1.250 1.140 1.160 64,939 -0.07(-5.69%)
Jan 13, 2011 1.230 1.238 1.200 1.230 28,237 +0.00(+0.00%)
Jan 12, 2011 1.200 1.270 1.200 1.230 36,171 +0.03(+2.50%)
Jan 11, 2011 1.240 1.250 1.200 1.200 43,889 -0.02(-1.64%)
Jan 10, 2011 1.230 1.270 1.200 1.220 34,916 +0.02(+1.67%)
Jan 07, 2011 1.270 1.271 1.180 1.200 51,493 -0.11(-8.39%)
Jan 06, 2011 1.380 1.450 1.260 1.310 85,249 -0.07(-5.08%)
Jan 05, 2011 1.300 1.450 1.300 1.380 349,260 +0.10(+7.81%)
Jan 04, 2011 1.150 1.360 1.150 1.280 287,459 +0.15(+13.27%)
Jan 03, 2011 0.9900 1.180 0.9900 1.130 154,668 +0.14(+14.14%)
Dec 31, 2010 0.9500 1.000 0.9115 0.9900 56,954 +0.03(+3.13%)
Dec 30, 2010 0.9400 1.000 0.9400 0.9600 26,882 -0.02(-2.04%)
Dec 29, 2010 0.9701 0.9800 0.9523 0.9800 8,700 -0.01(-1.21%)
Dec 28, 2010 1.000 1.010 0.9500 0.9920 24,435 -0.01(-0.80%)
Dec 27, 2010 1.000 1.020 0.9520 1.000 73,843 +0.04(+4.16%)
Dec 23, 2010 0.9390 0.9800 0.9111 0.9601 78,666 +0.02(+2.14%)
Dec 22, 2010 0.9600 0.9600 0.8999 0.9400 105,980 +0.00(+0.00%)
Dec 21, 2010 0.9000 0.9500 0.8910 0.9400 47,440 +0.02(+2.17%)
Dec 20, 2010 0.9400 0.9800 0.9200 0.9200 16,870 +0.00(+0.00%)
Dec 17, 2010 0.9109 0.9312 0.9000 0.9200 19,590 +0.01(+0.99%)
Dec 16, 2010 0.9600 0.9700 0.9110 0.9110 41,604 -0.03(-2.95%)
Dec 15, 2010 0.9500 0.9800 0.9300 0.9387 63,462 -0.03(-3.23%)
Dec 14, 2010 0.9700 1.000 0.9700 0.9700 17,382 +0.00(+0.00%)
Dec 13, 2010 0.9800 1.010 0.9700 0.9700 28,830 -0.01(-1.02%)
Dec 10, 2010 1.000 1.020 0.9800 0.9800 26,070 -0.02(-2.00%)
Dec 09, 2010 0.9800 1.010 0.9800 1.000 58,600 +0.02(+2.04%)
Dec 08, 2010 0.9804 0.9950 0.9800 0.9800 14,772 -0.01(-1.01%)
Dec 07, 2010 1.000 1.010 0.9835 0.9900 25,195 -0.01(-1.00%)
Dec 06, 2010 1.010 1.026 0.9850 1.000 40,199 -0.01(-0.99%)
Dec 03, 2010 1.090 1.090 1.010 1.010 47,327 -0.09(-8.18%)
Dec 02, 2010 1.050 1.100 1.020 1.100 24,125 +0.04(+3.77%)
Dec 01, 2010 1.070 1.070 1.060 1.060 13,079 +0.00(+0.00%)
Nov 30, 2010 1.070 1.080 1.050 1.060 15,928 -0.04(-3.64%)
Nov 29, 2010 1.080 1.100 1.050 1.100 3,930 +0.02(+1.85%)
Nov 26, 2010 1.080 1.080 1.060 1.080 15,950 -0.02(-1.82%)
Nov 24, 2010 1.090 1.100 1.100 1.100 10,000 -0.01(-0.90%)
Nov 23, 2010 1.110 1.140 1.050 1.110 16,307 -0.02(-1.77%)
Nov 22, 2010 1.100 1.130 1.050 1.130 121,124 +0.01(+0.89%)
Nov 19, 2010 1.100 1.120 1.100 1.120 11,012 +0.02(+1.82%)
Nov 18, 2010 1.110 1.110 1.100 1.100 4,725 -0.00(-0.01%)
Nov 17, 2010 1.090 1.110 1.080 1.100 6,780 +0.01(+0.56%)
Nov 16, 2010 1.080 1.103 1.080 1.094 58,850 +0.00(+0.37%)
Nov 15, 2010 1.100 1.110 1.090 1.090 27,860 -0.01(-0.91%)
Nov 12, 2010 1.080 1.120 1.080 1.100 6,500 +0.02(+1.85%)
Nov 11, 2010 1.080 1.100 1.080 1.080 42,796 -0.01(-0.92%)
Nov 10, 2010 1.090 1.110 1.080 1.090 31,507 -0.01(-0.91%)
Nov 09, 2010 1.070 1.120 1.070 1.100 22,571 +0.01(+0.92%)
Nov 08, 2010 1.100 1.120 1.050 1.090 29,582 +0.00(+0.00%)
Nov 05, 2010 1.090 1.110 1.090 1.090 57,812 -0.01(-0.91%)
Nov 04, 2010 1.050 1.100 1.040 1.100 42,108 +0.06(+5.77%)
Nov 03, 2010 1.130 1.130 1.040 1.040 64,352 -0.07(-6.31%)
Nov 02, 2010 1.100 1.150 1.090 1.110 21,916 -0.06(-5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.