FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
5.980 USD  +0.220 (+3.82%)
Official Closing Price  /  Updated: 6:44 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 5.780 6.060 5.780 5.980 1,720,060 +0.22(+3.82%)
Aug 16, 2019 5.350 5.780 5.350 5.760 1,658,700 +0.40(+7.46%)
Aug 15, 2019 5.430 5.560 5.330 5.360 956,400 -0.09(-1.65%)
Aug 14, 2019 5.250 5.540 5.220 5.450 1,432,560 +0.15(+2.83%)
Aug 13, 2019 4.980 5.390 4.960 5.300 2,015,022 +0.30(+6.00%)
Aug 12, 2019 5.030 5.090 4.980 5.000 1,432,466 -0.03(-0.60%)
Aug 09, 2019 5.130 5.200 4.990 5.030 852,000 -0.05(-0.98%)
Aug 08, 2019 4.900 5.170 4.500 5.080 3,983,527 -0.05(-0.97%)
Aug 07, 2019 5.080 5.230 4.910 5.130 1,827,577 +0.08(+1.58%)
Aug 06, 2019 4.990 5.130 4.850 5.050 771,569 +0.06(+1.20%)
Aug 05, 2019 4.970 5.030 4.800 4.990 1,150,954 -0.07(-1.38%)
Aug 02, 2019 5.060 5.190 4.980 5.060 1,026,400 -0.02(-0.39%)
Aug 01, 2019 5.040 5.130 4.910 5.080 1,042,654 +0.09(+1.80%)
Jul 31, 2019 4.910 5.100 4.880 4.990 1,903,423 +0.09(+1.84%)
Jul 30, 2019 4.830 4.910 4.730 4.900 896,139 +0.04(+0.82%)
Jul 29, 2019 4.950 4.960 4.780 4.860 885,829 -0.04(-0.82%)
Jul 26, 2019 4.750 4.950 4.711 4.900 1,386,000 +0.17(+3.59%)
Jul 25, 2019 4.710 4.840 4.620 4.730 1,800,375 +0.07(+1.50%)
Jul 24, 2019 4.330 4.720 4.290 4.660 1,641,582 +0.34(+7.87%)
Jul 23, 2019 4.450 4.480 4.240 4.320 1,084,379 -0.07(-1.59%)
Jul 22, 2019 4.060 4.450 4.010 4.390 1,600,370 +0.34(+8.40%)
Jul 19, 2019 4.120 4.190 4.000 4.050 827,000 -0.09(-2.17%)
Jul 18, 2019 4.240 4.280 4.080 4.140 1,094,682 -0.08(-1.90%)
Jul 17, 2019 4.050 4.290 4.010 4.220 1,071,412 +0.12(+2.93%)
Jul 16, 2019 4.080 4.120 4.050 4.100 475,953 +0.02(+0.49%)
Jul 15, 2019 4.100 4.190 4.060 4.080 600,877 +0.01(+0.25%)
Jul 12, 2019 4.070 4.170 4.020 4.070 731,600 +0.00(+0.00%)
Jul 11, 2019 4.190 4.220 3.990 4.070 678,711 -0.07(-1.69%)
Jul 10, 2019 4.170 4.260 4.070 4.140 1,001,725 -0.02(-0.48%)
Jul 09, 2019 3.890 4.160 3.890 4.160 1,144,645 +0.17(+4.26%)
Jul 08, 2019 3.910 3.990 3.860 3.990 677,514 +0.07(+1.79%)
Jul 05, 2019 4.070 4.100 3.800 3.920 1,344,700 -0.13(-3.21%)
Jul 03, 2019 3.900 4.100 3.830 4.050 1,220,300 +0.16(+4.11%)
Jul 02, 2019 3.950 3.960 3.770 3.890 829,909 -0.02(-0.51%)
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.