FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.080 USD  +0.010 (+0.25%)
Official Closing Price  /  Updated: 5:51 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.760 2.805 2.680 2.760 932,025 -0.01(-0.36%)
Jun 29, 2017 2.800 2.840 2.730 2.770 988,544 -0.02(-0.72%)
Jun 28, 2017 2.770 2.800 2.620 2.790 1,382,148 +0.05(+1.82%)
Jun 27, 2017 2.810 2.833 2.710 2.740 666,891 -0.09(-3.18%)
Jun 26, 2017 2.840 2.880 2.710 2.830 1,578,101 -0.01(-0.35%)
Jun 23, 2017 2.810 2.840 2.610 2.840 9,130,965 +0.09(+3.27%)
Jun 22, 2017 2.750 2.854 2.680 2.750 1,790,948 +0.04(+1.48%)
Jun 21, 2017 2.530 2.730 2.530 2.710 1,076,181 +0.18(+7.11%)
Jun 20, 2017 2.390 2.590 2.390 2.530 958,584 +0.14(+5.86%)
Jun 19, 2017 2.310 2.390 2.310 2.390 692,556 +0.08(+3.46%)
Jun 16, 2017 2.320 2.360 2.280 2.310 621,447 -0.01(-0.43%)
Jun 15, 2017 2.350 2.380 2.290 2.320 376,077 -0.02(-0.85%)
Jun 14, 2017 2.340 2.390 2.300 2.340 381,765 -0.02(-0.85%)
Jun 13, 2017 2.320 2.380 2.300 2.360 408,552 +0.04(+1.72%)
Jun 12, 2017 2.390 2.440 2.310 2.320 657,397 -0.07(-2.93%)
Jun 09, 2017 2.340 2.430 2.330 2.390 960,555 +0.08(+3.46%)
Jun 08, 2017 2.290 2.360 2.290 2.310 420,205 +0.01(+0.43%)
Jun 07, 2017 2.310 2.400 2.260 2.300 731,370 -0.01(-0.43%)
Jun 06, 2017 2.380 2.410 2.310 2.310 382,535 -0.07(-2.94%)
Jun 05, 2017 2.340 2.420 2.243 2.380 873,889 +0.08(+3.48%)
Jun 02, 2017 2.260 2.330 2.240 2.300 647,257 +0.07(+3.14%)
Jun 01, 2017 2.130 2.260 2.120 2.230 617,053 +0.11(+5.19%)
May 31, 2017 2.190 2.209 2.100 2.120 429,547 -0.04(-1.85%)
May 30, 2017 2.140 2.198 2.140 2.160 254,990 +0.02(+0.93%)
May 26, 2017 2.190 2.237 2.130 2.140 329,016 -0.03(-1.38%)
May 25, 2017 2.120 2.180 2.120 2.170 241,681 +0.04(+1.88%)
May 24, 2017 2.150 2.150 2.084 2.130 346,018 +0.01(+0.47%)
May 23, 2017 2.090 2.160 2.050 2.120 395,190 +0.03(+1.44%)
May 22, 2017 2.130 2.179 2.015 2.090 606,673 -0.03(-1.42%)
May 19, 2017 2.240 2.350 2.100 2.120 1,036,560 -0.11(-4.93%)
May 18, 2017 2.020 2.270 2.011 2.230 1,750,214 +0.22(+10.95%)
May 17, 2017 2.120 2.200 1.950 2.010 1,487,316 -0.10(-4.74%)
May 16, 2017 2.050 2.160 2.050 2.110 864,989 +0.09(+4.46%)
May 15, 2017 1.960 2.140 1.950 2.020 1,128,541 +0.07(+3.59%)
May 12, 2017 1.820 1.960 1.810 1.950 858,929 +0.11(+5.98%)
May 11, 2017 1.850 1.850 1.760 1.840 320,368 +0.01(+0.55%)
May 10, 2017 1.790 1.850 1.770 1.830 567,686 +0.03(+1.67%)
May 09, 2017 1.740 1.820 1.731 1.800 294,652 +0.07(+4.05%)
May 08, 2017 1.690 1.740 1.680 1.730 330,899 +0.04(+2.37%)
May 05, 2017 1.740 1.740 1.640 1.690 383,607 -0.03(-1.74%)
May 04, 2017 1.770 1.790 1.690 1.720 327,778 -0.04(-2.27%)
May 03, 2017 1.780 1.805 1.720 1.760 276,509 -0.02(-1.12%)
May 02, 2017 1.790 1.805 1.740 1.780 309,225 -0.02(-1.11%)
May 01, 2017 1.850 1.880 1.770 1.800 293,985 -0.04(-2.17%)
Apr 28, 2017 1.850 1.890 1.792 1.840 473,793 +0.03(+1.66%)
Apr 27, 2017 1.870 1.870 1.780 1.810 450,728 -0.04(-2.16%)
Apr 26, 2017 1.650 1.870 1.648 1.850 807,874 +0.19(+11.45%)
Apr 25, 2017 1.650 1.700 1.633 1.660 380,862 +0.00(+0.00%)
Apr 24, 2017 1.670 1.680 1.640 1.660 276,426 -0.01(-0.60%)
Apr 21, 2017 1.690 1.700 1.620 1.670 603,464 +0.01(+0.60%)
Apr 20, 2017 1.640 1.720 1.640 1.660 455,789 +0.02(+1.22%)
Apr 19, 2017 1.680 1.700 1.640 1.640 358,821 -0.04(-2.38%)
Apr 18, 2017 1.700 1.735 1.680 1.680 146,750 -0.03(-1.75%)
Apr 17, 2017 1.760 1.760 1.650 1.710 242,861 -0.05(-2.84%)
Apr 13, 2017 1.740 1.780 1.670 1.760 432,961 +0.02(+1.15%)
Apr 12, 2017 1.790 1.810 1.730 1.740 589,290 -0.04(-2.25%)
Apr 11, 2017 1.770 1.810 1.760 1.780 432,536 +0.02(+1.14%)
Apr 10, 2017 1.740 1.810 1.710 1.760 286,717 +0.01(+0.57%)
Apr 07, 2017 1.770 1.800 1.720 1.750 375,736 -0.03(-1.69%)
Apr 06, 2017 1.730 1.800 1.650 1.780 916,026 +0.05(+2.89%)
Apr 05, 2017 1.730 1.850 1.710 1.730 1,013,791 -0.07(-3.89%)
Apr 04, 2017 1.900 1.905 1.740 1.800 1,651,598 -0.11(-5.76%)
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.