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, 2012 0.4300 0.4704 0.4100 0.4350 330,830 +0.00(+0.00%)
Dec 28, 2012 0.4323 0.4401 0.4200 0.4350 658,838 -0.01(-1.14%)
Dec 27, 2012 0.4700 0.4800 0.4400 0.4400 195,189 -0.01(-2.65%)
Dec 26, 2012 0.4800 0.4900 0.4510 0.4520 298,118 -0.04(-7.60%)
Dec 24, 2012 0.4400 0.4950 0.4400 0.4892 278,697 +0.05(+11.18%)
Dec 21, 2012 0.4440 0.4670 0.4400 0.4400 243,360 -0.02(-4.35%)
Dec 20, 2012 0.4500 0.4600 0.4402 0.4600 475,739 +0.01(+2.68%)
Dec 19, 2012 0.4300 0.4580 0.4300 0.4480 548,001 +0.00(+0.45%)
Dec 18, 2012 0.4470 0.4500 0.4230 0.4460 304,794 -0.00(-0.22%)
Dec 17, 2012 0.4360 0.4597 0.4360 0.4470 455,602 +0.01(+2.10%)
Dec 14, 2012 0.4625 0.4800 0.4300 0.4378 322,782 -0.02(-4.83%)
Dec 13, 2012 0.4700 0.4892 0.4550 0.4600 385,804 -0.00(-0.43%)
Dec 12, 2012 0.4400 0.4888 0.4400 0.4620 527,117 +0.02(+5.00%)
Dec 11, 2012 0.4300 0.4692 0.4300 0.4400 176,096 -0.01(-2.22%)
Dec 10, 2012 0.4200 0.4575 0.4200 0.4500 230,449 +0.03(+6.38%)
Dec 07, 2012 0.4400 0.4501 0.4200 0.4230 552,897 -0.02(-3.86%)
Dec 06, 2012 0.4500 0.4697 0.4400 0.4400 287,805 -0.01(-2.22%)
Dec 05, 2012 0.4710 0.4711 0.4500 0.4500 492,682 -0.02(-4.30%)
Dec 04, 2012 0.5010 0.5092 0.4700 0.4702 631,452 -0.03(-6.89%)
Nov 30, 2012 0.5092 0.5100 0.4819 0.5050 486,296 -0.00(-0.69%)
Nov 29, 2012 0.4900 0.5098 0.4700 0.5085 877,842 +0.03(+5.37%)
Nov 28, 2012 0.5100 0.5101 0.4700 0.4826 866,870 -0.02(-3.52%)
Nov 27, 2012 0.4800 0.5380 0.4700 0.5002 1,257,690 +0.01(+1.05%)
Nov 26, 2012 0.4480 0.5390 0.4400 0.4950 2,903,793 +0.05(+12.50%)
Nov 23, 2012 0.4256 0.4450 0.4200 0.4400 390,617 +0.02(+4.74%)
Nov 21, 2012 0.4100 0.4399 0.4100 0.4201 702,402 +0.01(+2.34%)
Nov 20, 2012 0.4200 0.4223 0.4012 0.4105 596,199 -0.01(-1.79%)
Nov 19, 2012 0.4260 0.4300 0.4116 0.4180 460,200 -0.00(-0.48%)
Nov 16, 2012 0.4100 0.4344 0.4000 0.4200 715,801 +0.01(+2.26%)
Nov 15, 2012 0.4488 0.4488 0.4000 0.4107 990,298 +0.00(+0.17%)
Nov 14, 2012 0.4900 0.5188 0.4000 0.4100 2,592,632 -0.05(-10.83%)
Nov 13, 2012 0.4000 0.4798 0.3700 0.4598 2,886,804 +0.07(+17.00%)
Nov 12, 2012 0.4100 0.4498 0.3900 0.3930 2,201,407 -0.04(-9.66%)
Nov 09, 2012 0.4666 0.4820 0.4000 0.4350 3,776,113 -0.07(-13.00%)
Nov 08, 2012 0.6000 0.6900 0.4300 0.5000 15,152,552 -0.95(-65.52%)
Nov 07, 2012 1.490 1.500 1.420 1.450 350,600 +0.00(+0.00%)
Nov 06, 2012 1.500 1.570 1.430 1.450 367,103 -0.06(-3.97%)
Nov 05, 2012 1.430 1.610 1.430 1.510 463,553 +0.05(+3.42%)
Nov 02, 2012 1.470 1.480 1.450 1.460 286,154 -0.01(-0.68%)
Nov 01, 2012 1.500 1.510 1.420 1.470 519,885 -0.07(-4.55%)
Oct 31, 2012 1.650 1.650 1.420 1.540 922,230 -0.11(-6.67%)
Oct 26, 2012 1.660 1.650 1.650 1.650 541,600 +0.02(+1.23%)
Oct 25, 2012 1.630 1.660 1.580 1.630 213,528 +0.03(+1.87%)
Oct 24, 2012 1.570 1.630 1.560 1.600 506,198 +0.00(+0.00%)
Oct 23, 2012 1.630 1.650 1.570 1.600 740,275 -0.06(-3.61%)
Oct 19, 2012 1.700 1.720 1.610 1.660 680,719 -0.05(-2.64%)
Oct 18, 2012 1.680 1.750 1.670 1.705 575,450 +0.04(+2.10%)
Oct 17, 2012 1.590 1.680 1.540 1.670 1,240,242 +0.06(+3.73%)
Oct 16, 2012 1.630 1.640 1.570 1.610 247,840 +0.00(+0.00%)
Oct 15, 2012 1.620 1.650 1.580 1.610 295,465 -0.02(-1.23%)
Oct 12, 2012 1.660 1.660 1.600 1.630 505,000 -0.02(-1.21%)
Oct 11, 2012 1.700 1.710 1.650 1.650 500,204 -0.04(-2.37%)
Oct 10, 2012 1.700 1.730 1.650 1.690 515,895 +0.00(+0.00%)
Oct 09, 2012 1.730 1.730 1.590 1.690 1,036,577 -0.02(-1.17%)
Oct 08, 2012 1.700 1.780 1.660 1.710 884,099 +0.04(+2.40%)
Oct 05, 2012 1.660 1.680 1.620 1.670 552,072 +0.00(+0.00%)
Oct 04, 2012 1.650 1.700 1.620 1.670 846,653 +0.02(+1.21%)
Oct 03, 2012 1.550 1.700 1.520 1.650 1,465,764 +0.10(+6.45%)
Oct 02, 2012 1.530 1.560 1.500 1.550 460,152 +0.03(+1.97%)
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.