FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.990 USD  -0.230 (-3.70%)
Official Closing Price  /  Updated: 6:51 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.4399 0.4600 0.4110 0.4580 280,583 +0.01(+1.10%)
Feb 27, 2013 0.4500 0.4600 0.4310 0.4530 162,073 +0.00(+0.67%)
Feb 26, 2013 0.4500 0.4678 0.4325 0.4500 151,297 -0.02(-4.26%)
Feb 22, 2013 0.4754 0.4879 0.4580 0.4700 333,916 +0.02(+5.62%)
Feb 21, 2013 0.4700 0.4900 0.4421 0.4450 345,256 -0.02(-5.30%)
Feb 20, 2013 0.4504 0.5000 0.4500 0.4699 519,021 +0.04(+9.25%)
Feb 19, 2013 0.4900 0.4990 0.4133 0.4301 692,078 -0.05(-10.40%)
Feb 15, 2013 0.4900 0.4900 0.4700 0.4800 121,703 +0.02(+4.35%)
Feb 14, 2013 0.4800 0.4900 0.4600 0.4600 255,747 -0.02(-4.17%)
Feb 13, 2013 0.4850 0.4974 0.4800 0.4800 246,836 -0.00(-0.83%)
Feb 12, 2013 0.5080 0.5080 0.4820 0.4840 182,497 -0.03(-5.02%)
Feb 11, 2013 0.5400 0.5400 0.4900 0.5096 459,639 -0.02(-3.85%)
Feb 08, 2013 0.5400 0.5400 0.5201 0.5300 156,023 -0.01(-1.85%)
Feb 07, 2013 0.5300 0.5489 0.5110 0.5400 363,372 +0.03(+6.51%)
Feb 06, 2013 0.4700 0.5070 0.4600 0.5070 184,532 -0.02(-3.41%)
Feb 04, 2013 0.4915 0.5250 0.4840 0.5249 358,515 +0.01(+2.92%)
Feb 01, 2013 0.5400 0.5499 0.4900 0.5100 413,630 -0.01(-1.92%)
Jan 31, 2013 0.5203 0.5289 0.5105 0.5200 363,407 -0.02(-3.20%)
Jan 30, 2013 0.5350 0.5479 0.5223 0.5372 245,366 +0.00(+0.41%)
Jan 29, 2013 0.5800 0.5800 0.5350 0.5350 179,891 -0.03(-4.46%)
Jan 28, 2013 0.5600 0.5840 0.5500 0.5600 326,320 +0.00(+0.70%)
Jan 25, 2013 0.5500 0.5700 0.5400 0.5561 307,850 +0.02(+2.98%)
Jan 24, 2013 0.5382 0.5700 0.5351 0.5400 220,600 -0.01(-2.21%)
Jan 23, 2013 0.5200 0.5705 0.5120 0.5522 494,558 +0.03(+6.13%)
Jan 22, 2013 0.5300 0.5399 0.5025 0.5203 248,689 +0.01(+1.42%)
Jan 18, 2013 0.5155 0.5252 0.5115 0.5130 87,487 -0.01(-1.35%)
Jan 17, 2013 0.5110 0.5285 0.5110 0.5200 169,377 +0.00(+0.58%)
Jan 16, 2013 0.5306 0.5579 0.5160 0.5170 202,277 -0.03(-5.12%)
Jan 15, 2013 0.5210 0.5500 0.5120 0.5449 377,359 -0.01(-1.16%)
Jan 14, 2013 0.5600 0.5808 0.5500 0.5513 253,764 -0.00(-0.49%)
Jan 11, 2013 0.5600 0.5651 0.5457 0.5540 252,328 -0.01(-1.07%)
Jan 10, 2013 0.6000 0.6000 0.5415 0.5600 638,190 -0.01(-2.61%)
Jan 09, 2013 0.6000 0.6000 0.5599 0.5750 648,722 -0.02(-2.54%)
Jan 08, 2013 0.5550 0.6000 0.5210 0.5900 1,369,650 +0.04(+7.25%)
Jan 07, 2013 0.5000 0.5799 0.4720 0.5501 931,057 +0.06(+12.96%)
Jan 04, 2013 0.4700 0.5099 0.4700 0.4870 607,459 +0.02(+3.62%)
Jan 03, 2013 0.4830 0.4830 0.4500 0.4700 258,592 +0.03(+6.09%)
Jan 02, 2013 0.4362 0.4700 0.4350 0.4430 513,386 +0.01(+1.84%)
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%)
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.