FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.700 USD  +0.160 (+3.52%)
Official Closing Price  /  Updated: 5:51 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.9650 1.010 0.9650 0.9900 10,310 +0.03(+2.59%)
Jun 29, 2010 1.000 1.001 0.9650 0.9650 29,166 -0.05(-4.46%)
Jun 25, 2010 0.9500 1.060 0.9500 1.010 41,825 +0.08(+8.60%)
Jun 24, 2010 0.8000 0.9899 0.8000 0.9300 148,158 -0.01(-0.81%)
Jun 23, 2010 0.9500 0.9696 0.9120 0.9376 35,564 -0.01(-1.31%)
Jun 22, 2010 1.010 1.010 0.9500 0.9500 72,540 -0.05(-5.00%)
Jun 21, 2010 1.050 1.050 0.9800 1.000 34,589 -0.06(-5.66%)
Jun 18, 2010 1.040 1.060 1.010 1.060 17,693 +0.01(+0.95%)
Jun 17, 2010 1.040 1.050 1.030 1.050 8,695 -0.01(-0.91%)
Jun 16, 2010 1.075 1.100 1.020 1.060 29,309 +0.02(+1.88%)
Jun 15, 2010 1.080 1.100 0.9800 1.040 63,900 -0.03(-2.81%)
Jun 14, 2010 1.060 1.080 1.050 1.070 20,115 +0.04(+3.89%)
Jun 11, 2010 1.030 1.040 1.000 1.030 46,738 -0.02(-1.90%)
Jun 10, 2010 1.044 1.090 1.030 1.050 56,230 -0.04(-3.67%)
Jun 09, 2010 1.090 1.130 1.050 1.090 25,158 +0.00(+0.00%)
Jun 08, 2010 1.078 1.090 1.030 1.090 13,806 +0.01(+0.93%)
Jun 07, 2010 1.100 1.110 1.080 1.080 18,360 -0.03(-2.70%)
Jun 04, 2010 1.060 1.110 1.030 1.110 25,020 +0.03(+2.78%)
Jun 03, 2010 1.010 1.116 1.010 1.080 29,200 +0.08(+8.00%)
Jun 02, 2010 1.050 1.070 1.000 1.000 17,723 -0.01(-0.99%)
Jun 01, 2010 1.100 1.110 1.000 1.010 30,450 -0.08(-7.34%)
May 28, 2010 1.060 1.100 1.040 1.090 62,461 +0.03(+2.83%)
May 27, 2010 1.040 1.080 1.020 1.060 24,738 +0.03(+2.91%)
May 26, 2010 1.110 1.130 1.020 1.030 88,404 -0.03(-2.83%)
May 25, 2010 1.000 1.060 0.9803 1.060 65,524 -0.01(-0.93%)
May 24, 2010 1.100 1.140 1.070 1.070 43,161 -0.03(-2.73%)
May 21, 2010 1.090 1.120 1.050 1.100 79,634 +0.01(+0.92%)
May 20, 2010 1.146 1.200 1.090 1.090 66,235 -0.16(-12.80%)
May 19, 2010 1.170 1.250 1.170 1.250 35,043 +0.06(+5.04%)
May 18, 2010 1.260 1.300 1.180 1.190 31,725 -0.06(-4.80%)
May 17, 2010 1.340 1.340 1.190 1.250 41,450 -0.07(-5.30%)
May 14, 2010 1.360 1.380 1.250 1.320 50,424 -0.03(-2.22%)
May 13, 2010 1.320 1.360 1.250 1.350 138,887 -0.01(-0.74%)
May 12, 2010 1.210 1.390 1.210 1.360 136,750 +0.13(+10.57%)
May 11, 2010 1.240 1.410 1.160 1.230 155,600 +0.01(+0.82%)
May 10, 2010 1.180 1.250 1.150 1.220 128,313 -0.01(-0.81%)
May 07, 2010 1.200 1.300 1.150 1.230 89,930 +0.01(+0.83%)
May 06, 2010 1.290 1.320 1.130 1.220 131,469 -0.04(-3.18%)
May 05, 2010 1.270 1.319 1.260 1.260 116,312 -0.07(-5.26%)
May 04, 2010 1.360 1.430 1.310 1.330 109,921 -0.08(-5.67%)
May 03, 2010 1.310 1.420 1.310 1.410 117,857 +0.06(+4.44%)
Apr 30, 2010 1.430 1.440 1.330 1.350 204,228 -0.10(-6.90%)
Apr 29, 2010 1.480 1.490 1.430 1.450 145,157 -0.06(-3.97%)
Apr 28, 2010 1.470 1.510 1.460 1.510 96,817 +0.02(+1.34%)
Apr 27, 2010 1.510 1.570 1.440 1.490 242,649 -0.07(-4.49%)
Apr 26, 2010 1.540 1.570 1.460 1.560 422,956 +0.02(+1.30%)
Apr 23, 2010 1.630 1.630 1.520 1.540 326,051 -0.06(-3.75%)
Apr 22, 2010 1.590 1.660 1.590 1.600 138,467 -0.01(-0.62%)
Apr 21, 2010 1.630 1.660 1.590 1.610 200,476 -0.05(-3.01%)
Apr 20, 2010 1.640 1.800 1.600 1.660 364,464 -0.02(-1.19%)
Apr 19, 2010 1.750 1.800 1.600 1.680 1,101,906 -0.10(-5.62%)
Apr 16, 2010 1.940 1.940 1.720 1.780 647,882 -0.22(-11.00%)
Apr 15, 2010 1.590 2.070 1.530 2.000 2,202,476 +0.38(+23.46%)
Apr 14, 2010 1.810 1.810 1.560 1.620 1,779,419 -0.30(-15.62%)
Apr 13, 2010 2.240 2.650 1.700 1.920 9,906,992 +0.03(+1.59%)
Apr 12, 2010 1.060 1.990 1.050 1.890 10,857,205 +1.09(+136.25%)
Apr 09, 2010 0.7500 0.8100 0.7300 0.8000 247,600 +0.09(+12.04%)
Apr 08, 2010 0.7588 0.7588 0.7101 0.7140 81,709 -0.01(-1.22%)
Apr 07, 2010 0.8100 0.8100 0.7101 0.7228 159,469 -0.06(-7.33%)
Apr 06, 2010 0.8280 0.8280 0.7500 0.7800 97,680 -0.04(-4.87%)
Apr 05, 2010 0.7830 0.8199 0.7800 0.8199 21,255 +0.04(+5.12%)
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.