FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.320 USD  -0.070 (-1.59%)
Streaming Delayed Price  /  Updated: 4:17 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 3.370 3.535 3.340 3.500 963,600 +0.10(+2.94%)
May 30, 2019 3.600 3.670 3.380 3.400 1,101,692 -0.17(-4.76%)
May 29, 2019 3.430 3.610 3.380 3.570 1,126,415 +0.12(+3.48%)
May 28, 2019 3.540 3.600 3.410 3.450 2,259,482 -0.16(-4.43%)
May 24, 2019 3.520 3.685 3.500 3.610 1,148,400 +0.12(+3.44%)
May 23, 2019 3.510 3.580 3.320 3.490 1,759,750 -0.06(-1.69%)
May 22, 2019 3.820 3.900 3.510 3.550 2,503,124 -0.29(-7.55%)
May 21, 2019 3.820 3.900 3.760 3.840 1,581,526 +0.05(+1.32%)
May 20, 2019 3.750 3.980 3.680 3.790 2,884,685 +0.00(+0.00%)
May 17, 2019 3.760 3.850 3.670 3.790 2,292,700 +0.03(+0.80%)
May 16, 2019 3.590 3.910 3.590 3.760 4,434,680 +0.22(+6.21%)
May 15, 2019 3.170 3.660 3.140 3.540 5,301,499 +0.41(+13.10%)
May 14, 2019 3.120 3.320 3.040 3.130 3,065,347 -0.03(-0.95%)
May 13, 2019 3.450 3.460 2.980 3.160 8,544,129 +0.02(+0.64%)
May 10, 2019 2.690 3.440 2.560 3.140 7,892,600 +0.44(+16.30%)
May 09, 2019 2.700 2.800 2.230 2.700 12,330,655 -0.12(-4.26%)
May 08, 2019 3.690 3.710 2.560 2.820 11,621,104 -0.87(-23.58%)
May 07, 2019 3.750 3.950 3.500 3.690 14,652,950 -2.42(-39.61%)
May 06, 2019 5.850 6.160 5.770 6.110 1,837,316 +0.05(+0.83%)
May 03, 2019 5.700 6.060 5.660 6.060 1,648,700 +0.38(+6.69%)
May 02, 2019 5.680 5.800 5.610 5.680 909,650 +0.01(+0.18%)
May 01, 2019 5.740 5.980 5.560 5.670 1,269,251 -0.07(-1.22%)
Apr 30, 2019 5.790 5.840 5.590 5.740 1,152,457 -0.04(-0.69%)
Apr 29, 2019 5.700 5.950 5.650 5.780 1,151,014 +0.07(+1.23%)
Apr 26, 2019 6.010 6.090 5.555 5.710 2,451,400 -0.29(-4.83%)
Apr 25, 2019 5.400 6.090 5.320 6.000 6,127,278 +0.61(+11.32%)
Apr 24, 2019 5.410 5.470 5.280 5.390 755,420 -0.01(-0.19%)
Apr 23, 2019 5.440 5.450 5.320 5.400 825,767 +0.01(+0.19%)
Apr 22, 2019 5.320 5.460 5.280 5.390 796,609 +0.08(+1.51%)
Apr 18, 2019 5.250 5.340 5.100 5.310 936,800 +0.05(+0.95%)
Apr 17, 2019 5.510 5.510 5.150 5.260 1,095,572 -0.24(-4.36%)
Apr 16, 2019 5.560 5.590 5.400 5.500 996,621 -0.03(-0.54%)
Apr 15, 2019 5.380 5.550 5.310 5.530 923,726 +0.14(+2.60%)
Apr 12, 2019 5.600 5.640 5.230 5.390 1,329,700 -0.17(-3.06%)
Apr 11, 2019 5.380 5.640 5.380 5.560 1,920,617 +0.16(+2.96%)
Apr 10, 2019 5.380 5.460 5.310 5.400 686,813 +0.04(+0.75%)
Apr 09, 2019 5.430 5.540 5.320 5.360 1,098,027 -0.06(-1.11%)
Apr 08, 2019 5.550 5.630 5.280 5.420 2,122,871 -0.18(-3.21%)
Apr 05, 2019 5.270 5.680 5.217 5.600 2,300,800 +0.35(+6.67%)
Apr 04, 2019 5.230 5.370 5.090 5.250 1,068,706 +0.01(+0.19%)
Apr 03, 2019 5.120 5.390 5.020 5.240 1,360,467 +0.14(+2.75%)
Apr 02, 2019 5.000 5.110 4.910 5.100 2,302,017 +0.13(+2.62%)
Apr 01, 2019 5.130 5.180 4.910 4.970 2,371,504 -0.13(-2.55%)
Mar 29, 2019 5.100 5.240 4.830 5.100 2,837,000 +0.03(+0.59%)
Mar 28, 2019 5.410 5.630 4.980 5.070 3,106,139 -0.26(-4.88%)
Mar 27, 2019 5.050 5.590 5.030 5.330 6,212,416 +0.27(+5.34%)
Mar 26, 2019 4.980 5.170 4.740 5.060 5,741,348 -0.18(-3.44%)
Mar 25, 2019 4.050 5.250 4.020 5.240 13,225,011 +1.22(+30.35%)
Mar 22, 2019 4.090 4.180 3.810 4.020 2,313,100 -0.14(-3.37%)
Mar 21, 2019 4.010 4.310 4.010 4.160 2,644,884 +0.14(+3.48%)
Mar 20, 2019 3.570 4.090 3.570 4.020 4,399,438 +0.54(+15.52%)
Mar 19, 2019 3.250 3.680 3.230 3.480 3,951,696 +0.40(+12.99%)
Mar 18, 2019 3.010 3.180 2.990 3.080 1,347,681 +0.10(+3.36%)
Mar 15, 2019 3.010 3.050 2.970 2.980 1,707,100 -0.01(-0.33%)
Mar 14, 2019 3.040 3.060 2.980 2.990 1,069,240 -0.05(-1.64%)
Mar 13, 2019 3.050 3.070 3.010 3.040 588,172 +0.01(+0.33%)
Mar 12, 2019 2.970 3.080 2.960 3.030 814,570 +0.05(+1.68%)
Mar 11, 2019 2.820 3.000 2.810 2.980 785,572 +0.12(+4.20%)
Mar 08, 2019 2.860 2.900 2.830 2.860 771,700 -0.01(-0.35%)
Mar 07, 2019 2.810 2.900 2.770 2.870 659,398 +0.05(+1.77%)
Mar 06, 2019 2.840 2.890 2.790 2.820 758,264 -0.03(-1.05%)
Mar 05, 2019 2.880 2.950 2.820 2.850 922,947 -0.02(-0.70%)
Mar 04, 2019 2.870 2.950 2.825 2.870 793,171 -0.01(-0.35%)
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.