FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
6.270 USD  +0.090 (+1.46%)
Official Closing Price  /  Updated: 7:20 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 2.330 2.390 2.180 2.240 1,081,027 -0.09(-3.86%)
Feb 27, 2014 2.300 2.340 2.250 2.330 722,545 +0.04(+1.75%)
Feb 26, 2014 2.250 2.361 2.240 2.290 1,026,638 +0.05(+2.23%)
Feb 25, 2014 2.220 2.270 2.120 2.240 1,028,696 +0.00(+0.00%)
Feb 24, 2014 2.320 2.320 2.210 2.240 1,240,310 -0.04(-1.75%)
Feb 21, 2014 2.210 2.380 2.100 2.280 3,751,509 +0.08(+3.64%)
Feb 20, 2014 1.990 2.200 1.970 2.200 3,024,783 +0.23(+11.68%)
Feb 19, 2014 1.930 2.015 1.920 1.970 1,253,442 +0.05(+2.60%)
Feb 18, 2014 1.850 1.940 1.850 1.920 519,816 +0.08(+4.35%)
Feb 14, 2014 1.900 1.840 1.840 1.840 558,700 -0.06(-3.16%)
Feb 13, 2014 1.880 1.930 1.870 1.900 236,967 +0.02(+1.06%)
Feb 12, 2014 1.930 1.930 1.860 1.880 829,937 -0.07(-3.59%)
Feb 11, 2014 1.980 2.040 1.940 1.950 796,408 -0.02(-1.02%)
Feb 10, 2014 1.900 1.980 1.870 1.970 421,158 +0.06(+3.14%)
Feb 07, 2014 1.830 1.920 1.800 1.910 708,213 +0.13(+7.30%)
Feb 06, 2014 1.770 1.810 1.760 1.780 283,958 -0.03(-1.66%)
Feb 05, 2014 1.890 1.900 1.750 1.810 731,254 -0.07(-3.72%)
Feb 04, 2014 1.870 1.910 1.850 1.880 333,391 +0.01(+0.53%)
Feb 03, 2014 1.880 1.929 1.820 1.870 914,468 -0.08(-4.10%)
Jan 31, 2014 2.000 2.000 1.950 1.950 494,740 -0.04(-2.01%)
Jan 30, 2014 1.930 2.040 1.930 1.990 549,867 +0.07(+3.65%)
Jan 29, 2014 1.940 1.970 1.890 1.920 428,206 -0.04(-2.04%)
Jan 28, 2014 1.940 1.970 1.900 1.960 361,858 +0.02(+1.03%)
Jan 27, 2014 2.060 2.060 1.860 1.940 1,179,078 -0.10(-4.90%)
Jan 24, 2014 2.040 2.080 1.990 2.040 748,243 +0.01(+0.49%)
Jan 23, 2014 2.070 2.080 2.000 2.030 516,364 -0.06(-2.87%)
Jan 22, 2014 2.010 2.120 1.960 2.090 1,142,011 +0.10(+5.03%)
Jan 21, 2014 2.050 2.070 1.980 1.990 696,042 -0.04(-1.97%)
Jan 17, 2014 2.000 2.030 2.030 2.030 585,400 +0.04(+2.01%)
Jan 16, 2014 2.010 2.030 1.950 1.990 499,034 -0.01(-0.50%)
Jan 15, 2014 2.010 2.010 1.860 2.000 940,097 -0.01(-0.50%)
Jan 14, 2014 2.060 2.060 2.000 2.010 681,636 -0.06(-2.90%)
Jan 13, 2014 2.140 2.150 2.040 2.070 896,176 -0.02(-0.96%)
Jan 10, 2014 2.140 2.180 2.060 2.090 559,518 -0.03(-1.42%)
Jan 09, 2014 2.140 2.180 2.090 2.120 886,225 -0.02(-0.93%)
Jan 08, 2014 2.220 2.240 2.060 2.140 2,876,474 +0.12(+5.94%)
Jan 07, 2014 2.100 2.130 1.970 2.020 1,491,136 -0.06(-2.88%)
Jan 06, 2014 2.250 2.290 2.050 2.080 2,038,606 -0.05(-2.35%)
Jan 03, 2014 2.190 2.200 2.050 2.130 934,006 -0.02(-0.93%)
Jan 02, 2014 1.960 2.165 1.950 2.150 1,192,707 +0.20(+10.26%)
Dec 31, 2013 2.050 1.950 1.950 1.950 973,600 -0.08(-3.94%)
Dec 30, 2013 2.100 2.130 1.970 2.030 1,025,627 -0.07(-3.33%)
Dec 27, 2013 2.220 2.290 2.040 2.100 1,512,423 -0.09(-4.11%)
Dec 26, 2013 1.980 2.200 1.970 2.190 2,429,605 +0.21(+10.61%)
Dec 24, 2013 1.940 1.980 1.920 1.980 236,319 +0.04(+2.06%)
Dec 23, 2013 1.900 1.950 1.730 1.940 1,166,927 +0.06(+3.19%)
Dec 20, 2013 1.920 1.920 1.830 1.880 644,634 -0.05(-2.34%)
Dec 19, 2013 1.940 2.000 1.920 1.925 683,607 -0.05(-2.78%)
Dec 18, 2013 1.900 2.050 1.900 1.980 1,207,555 +0.04(+2.06%)
Dec 17, 2013 1.970 1.970 1.900 1.940 513,773 -0.02(-0.77%)
Dec 16, 2013 1.920 2.000 1.900 1.955 657,462 +0.04(+1.82%)
Dec 13, 2013 1.880 1.980 1.831 1.920 594,935 +0.04(+2.13%)
Dec 12, 2013 1.870 1.910 1.760 1.880 649,221 +0.01(+0.53%)
Dec 11, 2013 1.880 1.880 1.800 1.870 300,242 +0.00(+0.00%)
Dec 10, 2013 1.820 1.875 1.730 1.870 622,312 +0.06(+3.31%)
Dec 09, 2013 1.950 1.990 1.800 1.810 934,247 -0.12(-6.22%)
Dec 06, 2013 2.000 2.000 1.890 1.930 0 -0.05(-2.53%)
Dec 05, 2013 2.000 2.090 1.950 1.980 0 +0.01(+0.51%)
Dec 04, 2013 1.870 2.020 1.830 1.970 0 +0.10(+5.35%)
Dec 03, 2013 1.840 1.980 1.780 1.870 0 +0.00(+0.00%)
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.