Catalyst Pharm Inc (NQ: CPRX )

15.12 +0.39 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.620 2.980 2.619 2.980 10,389 +0.18(+6.43%)
Sep 29, 2008 2.950 2.950 2.800 2.800 500 +0.00(+0.00%)
Sep 26, 2008 2.800 2.800 2.800 2.800 2,000 +0.00(+0.00%)
Sep 25, 2008 2.900 2.950 2.510 2.800 7,900 +0.15(+5.66%)
Sep 24, 2008 2.400 3.020 2.160 2.650 90,671 -0.05(-1.85%)
Sep 23, 2008 2.700 2.700 2.700 2.700 400 -0.01(-0.37%)
Sep 22, 2008 2.800 2.800 2.680 2.710 8,841 -0.31(-10.26%)
Sep 19, 2008 2.890 3.020 2.890 3.020 10,600 +0.32(+11.85%)
Sep 18, 2008 2.720 3.200 2.500 2.700 68,995 +0.07(+2.52%)
Sep 17, 2008 3.380 3.380 2.260 2.634 57,513 -0.47(-15.04%)
Sep 16, 2008 3.050 3.210 3.050 3.100 38,660 +0.05(+1.64%)
Sep 15, 2008 3.220 3.220 3.040 3.050 6,206 -0.03(-0.97%)
Sep 12, 2008 3.880 3.880 2.915 3.080 98,857 -0.97(-23.95%)
Sep 11, 2008 3.970 4.080 3.890 4.050 1,800 +0.23(+6.08%)
Sep 10, 2008 3.820 3.820 3.818 3.818 1,200 -0.07(-1.88%)
Sep 09, 2008 3.810 3.900 3.810 3.891 2,500 +0.08(+2.13%)
Sep 08, 2008 3.810 3.880 3.760 3.810 3,250 -0.01(-0.16%)
Sep 05, 2008 3.940 3.950 3.816 3.816 3,990 -0.06(-1.62%)
Sep 04, 2008 4.050 4.050 3.879 3.879 1,150 -0.19(-4.61%)
Sep 03, 2008 4.050 4.066 4.050 4.066 1,800 +0.06(+1.41%)
Sep 02, 2008 4.060 4.100 3.810 4.010 2,170 -0.10(-2.43%)
Aug 29, 2008 4.260 4.340 3.845 4.110 5,200 -0.14(-3.29%)
Aug 28, 2008 4.380 4.380 4.160 4.250 4,800 +0.06(+1.43%)
Aug 27, 2008 4.280 4.400 4.170 4.190 11,780 -0.16(-3.68%)
Aug 26, 2008 4.300 4.520 4.010 4.350 18,839 +0.22(+5.33%)
Aug 25, 2008 4.400 4.400 4.010 4.130 26,015 -0.31(-6.98%)
Aug 22, 2008 4.000 4.440 3.570 4.440 35,813 +0.69(+18.40%)
Aug 21, 2008 3.700 3.750 3.546 3.750 22,427 +0.02(+0.54%)
Aug 20, 2008 3.720 3.730 3.650 3.730 21,400 +0.10(+2.75%)
Aug 19, 2008 3.600 3.720 3.600 3.630 1,200 +0.03(+0.83%)
Aug 15, 2008 3.600 3.600 3.600 3.600 13,500 +0.06(+1.69%)
Aug 14, 2008 3.573 3.573 3.540 3.540 2,177 -0.11(-3.01%)
Aug 13, 2008 3.810 3.810 3.520 3.650 3,775 +0.17(+4.89%)
Aug 12, 2008 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Aug 11, 2008 3.460 3.640 3.460 3.480 4,736 +0.03(+0.87%)
Aug 08, 2008 3.350 3.480 3.350 3.450 2,817 +0.16(+4.83%)
Aug 07, 2008 3.291 3.291 3.291 3.291 0 +0.00(+0.00%)
Aug 06, 2008 3.440 3.460 3.291 3.291 1,450 +0.04(+1.26%)
Aug 05, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 04, 2008 3.269 3.269 3.240 3.250 2,300 -0.03(-0.92%)
Aug 01, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 31, 2008 3.280 3.280 3.280 3.280 200 -0.12(-3.52%)
Jul 30, 2008 3.270 3.470 3.270 3.400 1,350 +0.22(+6.91%)
Jul 29, 2008 3.180 3.190 3.180 3.180 1,000 -0.04(-1.24%)
Jul 28, 2008 3.490 3.490 3.220 3.220 6,100 -0.27(-7.74%)
Jul 25, 2008 3.450 3.500 3.410 3.490 2,773 -0.01(-0.28%)
Jul 24, 2008 3.480 3.500 3.150 3.500 3,916 +0.15(+4.47%)
Jul 23, 2008 3.000 3.500 3.000 3.350 11,647 +0.70(+26.42%)
Jul 22, 2008 3.470 3.470 2.650 2.650 14,650 -0.88(-24.93%)
Jul 21, 2008 3.510 3.530 3.500 3.530 4,200 +0.00(+0.00%)
Jul 18, 2008 3.530 3.530 3.530 3.530 2,000 +0.01(+0.28%)
Jul 17, 2008 3.520 3.520 3.520 3.520 109 +0.02(+0.57%)
Jul 16, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 15, 2008 3.620 3.620 3.500 3.500 400 +0.04(+1.16%)
Jul 14, 2008 3.500 3.500 3.460 3.460 2,250 -0.07(-1.98%)
Jul 11, 2008 3.480 3.590 3.480 3.530 900 -0.16(-4.34%)
Jul 10, 2008 3.540 3.950 3.300 3.690 12,100 +0.42(+12.74%)
Jul 09, 2008 3.740 3.740 3.200 3.273 9,300 -0.03(-0.82%)
Jul 08, 2008 3.300 3.310 3.300 3.300 2,194 -0.15(-4.34%)
Jul 07, 2008 3.600 3.600 3.310 3.450 4,000 -0.08(-2.27%)
Jul 04, 2008 3.220 3.530 3.220 3.530 5,311 +0.00(+0.00%)
Jul 03, 2008 3.220 3.530 3.220 3.530 5,311 +0.46(+14.98%)
Jul 02, 2008 3.380 3.380 3.020 3.070 9,100 -0.31(-9.17%)
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.