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 (%)
Dec 31, 2019 3.670 3.840 3.648 3.750 2,487,700 +0.08(+2.18%)
Dec 30, 2019 3.780 3.810 3.650 3.670 1,742,499 -0.09(-2.39%)
Dec 27, 2019 3.870 3.915 3.740 3.760 1,931,500 -0.10(-2.59%)
Dec 26, 2019 4.030 4.050 3.820 3.860 2,342,263 -0.14(-3.50%)
Dec 24, 2019 3.850 4.000 3.820 4.000 1,238,900 +0.14(+3.63%)
Dec 23, 2019 3.920 3.960 3.700 3.860 3,048,828 +0.06(+1.58%)
Dec 20, 2019 4.140 4.147 3.760 3.800 10,837,300 -0.29(-7.09%)
Dec 19, 2019 4.190 4.350 4.050 4.090 3,401,668 -0.11(-2.62%)
Dec 18, 2019 4.380 4.440 4.150 4.200 3,228,533 -0.18(-4.11%)
Dec 17, 2019 4.470 4.480 4.360 4.380 2,785,468 -0.04(-0.90%)
Dec 16, 2019 4.450 4.520 4.390 4.420 2,091,061 -0.01(-0.23%)
Dec 13, 2019 4.320 4.480 4.320 4.430 2,127,300 +0.11(+2.55%)
Dec 12, 2019 4.320 4.470 4.250 4.320 2,155,700 +0.02(+0.47%)
Dec 11, 2019 4.540 4.550 4.240 4.300 2,525,619 -0.26(-5.70%)
Dec 10, 2019 4.490 4.700 4.430 4.560 1,958,316 +0.06(+1.33%)
Dec 09, 2019 4.700 4.780 4.470 4.500 1,871,877 -0.17(-3.64%)
Dec 06, 2019 4.780 4.870 4.610 4.670 2,334,800 -0.04(-0.85%)
Dec 05, 2019 4.660 5.070 4.660 4.710 4,403,862 +0.07(+1.51%)
Dec 04, 2019 4.590 4.780 4.560 4.640 2,252,567 +0.08(+1.75%)
Dec 03, 2019 4.620 4.660 4.460 4.560 2,615,551 -0.08(-1.72%)
Dec 02, 2019 4.650 4.740 4.590 4.640 1,523,948 +0.00(+0.00%)
Nov 29, 2019 4.640 4.750 4.570 4.640 929,500 -0.04(-0.85%)
Nov 27, 2019 4.380 4.826 4.270 4.680 2,816,000 +0.31(+7.09%)
Nov 26, 2019 4.460 4.470 4.310 4.370 1,819,200 -0.12(-2.67%)
Nov 25, 2019 4.490 4.500 4.280 4.490 2,887,827 +0.04(+0.90%)
Nov 22, 2019 4.380 4.480 4.225 4.450 1,875,000 +0.10(+2.30%)
Nov 21, 2019 4.620 4.720 4.290 4.350 2,520,928 -0.26(-5.64%)
Nov 20, 2019 4.460 4.740 4.410 4.610 2,331,891 +0.10(+2.22%)
Nov 19, 2019 4.590 4.600 4.320 4.510 2,129,985 -0.03(-0.66%)
Nov 18, 2019 4.430 4.600 4.380 4.540 1,859,603 +0.10(+2.25%)
Nov 15, 2019 4.600 4.610 4.160 4.440 3,948,600 -0.26(-5.53%)
Nov 14, 2019 4.480 4.820 4.430 4.700 3,975,411 +0.16(+3.52%)
Nov 13, 2019 4.830 4.920 4.250 4.540 6,512,382 -0.37(-7.54%)
Nov 12, 2019 5.090 5.100 4.790 4.910 2,479,168 -0.11(-2.19%)
Nov 11, 2019 5.110 5.260 5.000 5.020 1,716,379 -0.05(-0.99%)
Nov 08, 2019 4.700 5.070 4.620 5.070 1,780,200 +0.41(+8.80%)
Nov 07, 2019 4.710 4.750 4.600 4.660 1,588,999 -0.02(-0.43%)
Nov 06, 2019 4.670 4.760 4.570 4.680 2,222,618 +0.04(+0.86%)
Nov 05, 2019 4.680 4.760 4.580 4.640 1,991,471 -0.03(-0.64%)
Nov 04, 2019 4.850 4.900 4.640 4.670 1,686,978 -0.14(-2.91%)
Nov 01, 2019 4.760 4.990 4.640 4.810 2,851,000 +0.08(+1.69%)
Oct 31, 2019 4.910 4.930 4.590 4.730 2,827,072 -0.23(-4.64%)
Oct 30, 2019 4.750 5.130 4.610 4.960 3,873,679 -0.74(-12.98%)
Oct 29, 2019 5.630 5.830 5.610 5.700 2,060,482 +0.06(+1.06%)
Oct 28, 2019 5.600 5.720 5.560 5.640 845,375 +0.04(+0.71%)
Oct 25, 2019 5.400 5.660 5.390 5.600 1,009,700 +0.18(+3.32%)
Oct 24, 2019 5.590 5.590 5.370 5.420 879,097 -0.08(-1.45%)
Oct 23, 2019 5.490 5.540 5.350 5.500 1,027,994 +0.01(+0.18%)
Oct 22, 2019 5.490 5.640 5.430 5.490 1,435,377 +0.04(+0.73%)
Oct 21, 2019 5.250 5.520 5.230 5.450 1,017,301 +0.21(+3.91%)
Oct 18, 2019 5.280 5.310 5.060 5.245 869,100 -0.05(-1.04%)
Oct 17, 2019 5.210 5.350 5.180 5.300 814,624 +0.08(+1.53%)
Oct 16, 2019 5.270 5.370 5.140 5.220 1,379,286 -0.04(-0.76%)
Oct 15, 2019 5.010 5.340 5.000 5.260 1,733,900 +0.31(+6.26%)
Oct 14, 2019 4.870 5.090 4.760 4.950 1,471,533 +0.12(+2.48%)
Oct 11, 2019 4.590 4.920 4.520 4.830 2,109,100 +0.27(+5.92%)
Oct 10, 2019 4.500 4.620 4.410 4.560 1,705,075 +0.06(+1.33%)
Oct 09, 2019 4.600 4.720 4.450 4.500 1,636,238 -0.03(-0.66%)
Oct 08, 2019 4.620 4.650 4.420 4.530 2,707,155 -0.15(-3.21%)
Oct 07, 2019 4.830 4.950 4.620 4.680 2,852,632 -0.17(-3.51%)
Oct 04, 2019 4.910 5.000 4.800 4.850 2,947,300 -0.01(-0.21%)
Oct 03, 2019 5.070 5.100 4.780 4.860 3,708,623 -0.23(-4.52%)
Oct 02, 2019 5.000 5.110 4.820 5.090 2,832,536 +0.09(+1.80%)
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.