FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:57 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.650 5.040 4.360 4.830 229,291 +0.36(+8.05%)
Dec 28, 2006 4.240 4.670 4.010 4.470 11,646 +0.22(+5.18%)
Dec 27, 2006 4.490 4.500 4.248 4.250 11,335 +0.00(+0.00%)
Dec 26, 2006 4.350 4.350 3.910 4.250 68,936 -0.23(-5.13%)
Dec 22, 2006 4.950 4.950 4.430 4.480 5,298 -0.37(-7.63%)
Dec 21, 2006 4.600 4.850 3.760 4.850 70,699 +0.35(+7.78%)
Dec 20, 2006 4.500 4.650 4.270 4.500 15,099 -0.14(-3.02%)
Dec 19, 2006 4.800 4.800 4.360 4.640 11,206 -0.16(-3.33%)
Dec 18, 2006 5.350 5.360 4.750 4.800 48,091 -0.71(-12.89%)
Dec 15, 2006 5.190 6.000 5.190 5.510 11,452 -0.01(-0.18%)
Dec 14, 2006 5.520 5.520 5.520 5.520 106 +0.10(+1.85%)
Dec 13, 2006 5.322 5.420 5.322 5.420 1,200 +0.16(+3.04%)
Dec 12, 2006 5.350 5.500 5.260 5.260 6,120 +0.00(+0.00%)
Dec 11, 2006 5.250 5.260 5.250 5.260 1,012 -0.04(-0.75%)
Dec 08, 2006 5.410 5.500 5.120 5.300 17,363 -0.11(-2.03%)
Dec 07, 2006 5.500 5.500 5.030 5.410 21,962 -0.09(-1.64%)
Dec 06, 2006 5.500 5.510 5.350 5.500 6,400 -0.01(-0.18%)
Dec 05, 2006 5.500 5.510 5.500 5.510 9,150 +0.01(+0.18%)
Dec 04, 2006 5.990 5.990 5.500 5.500 1,300 -0.25(-4.35%)
Dec 01, 2006 5.500 5.750 5.350 5.750 11,826 +0.25(+4.55%)
Nov 30, 2006 5.750 5.750 5.500 5.500 39,100 -0.25(-4.35%)
Nov 29, 2006 5.960 5.980 5.750 5.750 7,947 +0.00(+0.00%)
Nov 28, 2006 5.990 5.990 5.750 5.750 5,400 +0.00(+0.00%)
Nov 27, 2006 6.000 6.000 5.750 5.750 15,790 -0.25(-4.17%)
Nov 24, 2006 5.999 6.000 5.999 6.000 200 +0.00(+0.00%)
Nov 22, 2006 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 21, 2006 6.050 6.050 5.750 6.000 2,178 +0.19(+3.27%)
Nov 20, 2006 5.810 6.040 5.800 5.810 7,100 -0.06(-1.02%)
Nov 17, 2006 6.050 6.050 5.671 5.870 131,000 -0.13(-2.17%)
Nov 16, 2006 6.001 6.050 5.920 6.000 6,988 +0.00(+0.00%)
Nov 15, 2006 6.140 6.150 6.000 6.000 32,951 -0.03(-0.50%)
Nov 14, 2006 6.250 6.250 6.000 6.030 13,194 -0.07(-1.15%)
Nov 13, 2006 6.140 6.150 6.000 6.100 76,611 -0.04(-0.65%)
Nov 10, 2006 6.150 6.190 6.080 6.140 38,823 -0.01(-0.16%)
Nov 09, 2006 6.140 6.200 6.090 6.150 278,056 +0.05(+0.82%)
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.