FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.435 USD  +0.195 (+3.72%)
Streaming Delayed Price  /  Updated: 2:47 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.900 1.900 1.600 1.610 3,535 -0.14(-8.00%)
Feb 26, 2009 1.850 1.850 1.550 1.750 17,720 -0.11(-5.91%)
Feb 25, 2009 2.000 2.050 1.660 1.860 29,320 -0.19(-9.27%)
Feb 24, 2009 2.050 2.050 2.050 2.050 1,125 -0.11(-5.09%)
Feb 23, 2009 2.100 2.360 2.050 2.160 40,301 +0.06(+2.85%)
Feb 20, 2009 2.100 2.100 2.100 2.100 200 -0.14(-6.25%)
Feb 19, 2009 2.160 2.240 2.160 2.240 200 -0.24(-9.68%)
Feb 18, 2009 2.300 2.480 2.300 2.480 700 +0.08(+3.33%)
Feb 13, 2009 2.400 2.400 2.400 2.400 4,600 -0.10(-4.00%)
Feb 12, 2009 2.500 2.500 2.300 2.500 4,020 +0.02(+0.97%)
Feb 11, 2009 2.476 2.476 2.476 2.476 100 +0.08(+3.17%)
Feb 10, 2009 2.500 2.500 2.400 2.400 7,700 +0.12(+5.19%)
Feb 09, 2009 2.690 2.690 2.281 2.281 18,000 -0.22(-8.74%)
Feb 06, 2009 2.590 2.590 2.500 2.500 1,000 -0.10(-3.85%)
Feb 05, 2009 2.680 2.680 2.600 2.600 2,523 -0.13(-4.76%)
Feb 03, 2009 2.690 2.730 2.730 2.730 1,300 +0.08(+3.02%)
Feb 02, 2009 2.750 2.750 2.650 2.650 2,600 -0.08(-2.93%)
Jan 30, 2009 2.650 2.750 2.650 2.730 6,570 +0.09(+3.25%)
Jan 29, 2009 2.644 2.644 2.644 2.644 1,000 +0.03(+1.30%)
Jan 28, 2009 2.610 2.610 2.610 2.610 500 -0.14(-5.09%)
Jan 27, 2009 2.650 2.750 2.650 2.750 1,967 +0.20(+7.84%)
Jan 26, 2009 2.550 2.550 2.550 2.550 100 -0.07(-2.72%)
Jan 21, 2009 2.650 2.621 2.621 2.621 300 +0.11(+4.44%)
Jan 20, 2009 2.840 2.840 2.510 2.510 8,800 -0.04(-1.57%)
Jan 16, 2009 2.540 2.550 2.500 2.550 3,061 -0.14(-5.22%)
Jan 12, 2009 2.710 2.691 2.691 2.691 5,300 +0.24(+9.82%)
Jan 08, 2009 2.400 2.450 2.450 2.450 6,100 +0.18(+7.74%)
Jan 06, 2009 2.300 2.274 2.274 2.274 2,600 +0.02(+1.07%)
Jan 05, 2009 2.370 2.370 2.250 2.250 2,591 +0.00(+0.00%)
Jan 02, 2009 2.040 2.400 2.040 2.250 4,804 +0.45(+25.00%)
Dec 31, 2008 1.860 2.750 1.790 1.800 113,766 -0.01(-0.55%)
Dec 30, 2008 1.680 1.820 1.680 1.810 5,100 +0.20(+12.42%)
Dec 29, 2008 1.400 1.610 1.400 1.610 26,008 +0.00(+0.25%)
Dec 26, 2008 1.640 1.640 1.450 1.606 3,289 +0.02(+1.01%)
Dec 24, 2008 1.500 1.700 1.450 1.590 3,563 -0.01(-0.63%)
Dec 23, 2008 1.538 1.880 1.538 1.600 13,910 -0.30(-15.79%)
Dec 22, 2008 1.850 1.900 1.560 1.900 6,200 +0.40(+26.67%)
Dec 19, 2008 1.410 1.720 1.360 1.500 30,176 +0.16(+11.94%)
Dec 18, 2008 1.980 2.240 1.250 1.340 46,219 -0.54(-28.72%)
Dec 17, 2008 1.810 1.920 1.760 1.880 13,900 +0.07(+3.87%)
Dec 16, 2008 1.890 2.000 1.760 1.810 17,538 -0.02(-1.09%)
Dec 15, 2008 2.110 2.110 1.830 1.830 18,702 -0.15(-7.58%)
Dec 11, 2008 2.020 1.980 1.980 1.980 3,200 +0.05(+2.60%)
Dec 10, 2008 1.830 1.930 1.830 1.930 22,861 +0.04(+2.12%)
Dec 09, 2008 2.030 2.030 1.890 1.890 2,800 -0.13(-6.27%)
Dec 08, 2008 2.050 2.050 2.017 2.017 3,500 +0.12(+6.13%)
Dec 05, 2008 1.920 1.920 1.900 1.900 4,590 -0.07(-3.55%)
Dec 04, 2008 2.060 2.060 1.850 1.970 20,783 -0.19(-8.80%)
Dec 03, 2008 2.160 2.160 1.950 2.160 568 +0.02(+0.93%)
Dec 02, 2008 2.200 2.200 2.140 2.140 1,000 +0.04(+1.90%)
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.