FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.050 USD  -0.090 (-2.17%)
Official Closing Price  /  Updated: 5:43 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.9200 0.9300 0.8620 0.8960 270,504 -0.01(-1.53%)
Jun 27, 2013 0.9400 0.9600 0.8800 0.9099 0 +0.01(+1.11%)
Jun 26, 2013 0.9000 0.9200 0.8602 0.8999 0 -0.01(-1.23%)
Jun 25, 2013 0.9000 0.9480 0.8600 0.9111 0 +0.02(+2.38%)
Jun 24, 2013 0.8700 0.8900 0.8310 0.8899 0 +0.02(+2.29%)
Jun 21, 2013 0.8630 0.8900 0.8400 0.8700 816,901 -0.03(-3.12%)
Jun 20, 2013 0.9215 0.9299 0.8720 0.8980 0 -0.04(-4.26%)
Jun 19, 2013 0.9900 0.9979 0.9210 0.9380 659,804 -0.04(-3.70%)
Jun 18, 2013 0.9500 1.020 0.9201 0.9740 0 +0.04(+3.79%)
Jun 17, 2013 0.9500 0.9744 0.9050 0.9384 0 -0.02(-2.25%)
Jun 14, 2013 0.9800 0.9800 0.9325 0.9600 0 -0.02(-2.27%)
Jun 13, 2013 1.050 1.053 0.9317 0.9823 1,664,464 -0.06(-5.55%)
Jun 12, 2013 1.170 1.190 1.020 1.040 5,621,618 -0.03(-2.80%)
Jun 11, 2013 0.9002 1.100 0.8700 1.070 5,740,806 +0.17(+18.51%)
Jun 10, 2013 0.8785 0.9200 0.8517 0.9029 0 +0.04(+4.99%)
Jun 07, 2013 0.8700 0.8949 0.8450 0.8600 0 +0.01(+1.18%)
Jun 06, 2013 0.8600 0.8780 0.8411 0.8500 0 -0.02(-1.84%)
Jun 05, 2013 0.8550 0.8880 0.8326 0.8659 0 -0.01(-0.76%)
Jun 04, 2013 0.8800 0.8979 0.8551 0.8725 0 -0.01(-0.84%)
Jun 03, 2013 0.8900 0.9379 0.8600 0.8799 317,067 -0.01(-1.13%)
May 31, 2013 0.9300 1.010 0.8700 0.8900 1,694,716 -0.03(-3.26%)
May 30, 2013 0.8120 0.9300 0.8120 0.9200 0 +0.11(+13.29%)
May 29, 2013 0.8500 0.8600 0.8120 0.8121 380,118 -0.05(-5.27%)
May 28, 2013 0.9100 0.9100 0.8516 0.8573 320,490 -0.02(-2.57%)
May 24, 2013 0.8200 0.8799 0.8200 0.8799 0 +0.04(+5.38%)
May 23, 2013 0.8400 0.8700 0.8126 0.8350 0 -0.01(-1.72%)
May 22, 2013 0.9200 0.9300 0.8400 0.8496 0 -0.06(-7.06%)
May 21, 2013 0.8900 0.9200 0.8710 0.9141 478,509 +0.05(+5.68%)
May 20, 2013 0.8000 0.8800 0.8000 0.8650 0 +0.04(+4.84%)
May 17, 2013 0.8400 0.8438 0.8000 0.8251 0 -0.00(-0.53%)
May 16, 2013 0.8900 0.8900 0.7900 0.8295 830,508 -0.05(-5.52%)
May 15, 2013 0.8930 0.9300 0.8699 0.8780 0 -0.06(-6.10%)
May 13, 2013 0.9900 1.030 0.9100 0.9350 0 -0.01(-1.58%)
May 10, 2013 0.8500 0.9699 0.8500 0.9500 0 +0.11(+13.77%)
May 09, 2013 0.8200 0.8400 0.8000 0.8350 0 +0.03(+3.73%)
May 08, 2013 0.8300 0.8300 0.7914 0.8050 0 +0.01(+0.63%)
May 07, 2013 0.8100 0.8300 0.7890 0.8000 0 +0.01(+1.01%)
May 06, 2013 0.8450 0.8450 0.7850 0.7920 0 -0.00(-0.38%)
May 03, 2013 0.8290 0.8100 0.7803 0.7950 0 -0.02(-1.85%)
May 02, 2013 0.8110 0.8800 0.7700 0.8100 0 +0.01(+1.25%)
May 01, 2013 0.7500 0.8100 0.6800 0.8000 0 +0.05(+5.96%)
Apr 30, 2013 0.8900 0.8900 0.7120 0.7550 0 -0.14(-15.17%)
Apr 29, 2013 0.9500 0.9501 0.8702 0.8900 1,076,026 -0.07(-7.29%)
Apr 26, 2013 1.000 1.000 0.9326 0.9600 869,964 -0.01(-1.03%)
Apr 25, 2013 0.9700 1.030 0.9228 0.9700 1,214,655 +0.02(+2.11%)
Apr 24, 2013 0.9300 0.9500 0.8327 0.9500 0 +0.03(+3.25%)
Apr 23, 2013 1.080 1.080 0.8131 0.9201 4,442,560 -0.14(-13.20%)
Apr 22, 2013 1.020 1.120 0.9232 1.060 8,374,160 +0.18(+20.18%)
Apr 19, 2013 0.6400 0.9559 0.6158 0.8820 6,171,582 +0.32(+57.50%)
Apr 18, 2013 0.4800 0.5700 0.4800 0.5600 1,937,300 +0.09(+18.52%)
Apr 17, 2013 0.4799 0.4799 0.4725 0.4725 116,535 -0.00(-0.53%)
Apr 16, 2013 0.4750 0.4800 0.4601 0.4750 112,866 +0.01(+2.37%)
Apr 15, 2013 0.5000 0.5000 0.4600 0.4640 77,850 -0.03(-5.31%)
Apr 12, 2013 0.4900 0.4900 0.4753 0.4900 163,887 +0.01(+2.94%)
Apr 11, 2013 0.4900 0.4900 0.4700 0.4760 162,574 -0.00(-0.83%)
Apr 10, 2013 0.4800 0.4897 0.4702 0.4800 132,531 +0.01(+1.67%)
Apr 09, 2013 0.4525 0.4799 0.4505 0.4721 334,537 +0.02(+4.08%)
Apr 08, 2013 0.4621 0.4651 0.4520 0.4536 115,127 -0.01(-1.35%)
Apr 05, 2013 0.4700 0.4795 0.4510 0.4598 68,747 +0.01(+1.57%)
Apr 04, 2013 0.4550 0.4800 0.4506 0.4527 60,045 -0.00(-0.96%)
Apr 03, 2013 0.4700 0.4700 0.4500 0.4571 172,110 -0.01(-1.70%)
Apr 02, 2013 0.4500 0.4974 0.4500 0.4650 80,517 -0.01(-2.11%)
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.