FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
6.620 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:53 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 6.560 6.720 6.480 6.620 6,124,200 +0.05(+0.76%)
Sep 19, 2019 6.540 6.650 6.430 6.570 943,736 +0.03(+0.46%)
Sep 18, 2019 6.560 6.750 6.370 6.540 2,150,493 -0.02(-0.30%)
Sep 17, 2019 6.350 6.730 6.300 6.560 2,283,114 +0.21(+3.31%)
Sep 16, 2019 6.170 6.410 5.740 6.350 2,595,783 +0.14(+2.25%)
Sep 13, 2019 6.630 6.817 6.000 6.210 7,791,100 +0.08(+1.31%)
Sep 12, 2019 6.710 6.750 5.950 6.130 5,880,977 -1.30(-17.50%)
Sep 11, 2019 7.000 7.670 7.000 7.430 4,098,064 +0.51(+7.37%)
Sep 10, 2019 6.660 7.150 6.460 6.920 2,763,090 +0.29(+4.37%)
Sep 09, 2019 6.620 6.820 6.480 6.630 1,704,429 +0.03(+0.45%)
Sep 06, 2019 6.290 6.750 6.220 6.600 2,641,000 +0.35(+5.60%)
Sep 05, 2019 6.110 6.340 6.000 6.250 1,704,338 +0.11(+1.79%)
Sep 04, 2019 6.140 6.170 5.980 6.140 857,236 +0.02(+0.33%)
Sep 03, 2019 6.120 6.180 5.900 6.120 1,308,670 -0.04(-0.65%)
Aug 30, 2019 6.150 6.225 6.063 6.160 683,100 -0.02(-0.32%)
Aug 29, 2019 6.300 6.360 6.070 6.180 1,472,574 -0.01(-0.16%)
Aug 28, 2019 5.870 6.260 5.780 6.190 3,118,747 +0.35(+5.99%)
Aug 27, 2019 5.790 6.040 5.780 5.840 2,818,745 +0.02(+0.34%)
Aug 26, 2019 6.000 6.010 5.770 5.820 1,196,504 -0.17(-2.84%)
Aug 23, 2019 6.260 6.300 5.650 5.990 2,772,600 -0.23(-3.70%)
Aug 22, 2019 6.250 6.300 6.130 6.220 2,108,458 -0.05(-0.80%)
Aug 21, 2019 6.200 6.330 6.120 6.270 2,572,424 +0.09(+1.46%)
Aug 20, 2019 6.030 6.310 6.010 6.180 2,693,476 +0.20(+3.34%)
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%)
Jul 01, 2019 3.880 3.970 3.770 3.910 1,557,445 +0.07(+1.82%)
Jun 28, 2019 3.710 3.890 3.710 3.840 1,117,900 +0.11(+2.95%)
Jun 27, 2019 3.620 3.730 3.600 3.730 665,267 +0.10(+2.75%)
Jun 26, 2019 3.640 3.690 3.580 3.630 629,570 +0.00(+0.00%)
Jun 25, 2019 3.580 3.750 3.520 3.630 770,262 +0.03(+0.83%)
Jun 24, 2019 3.580 3.710 3.500 3.600 844,289 +0.02(+0.56%)
Jun 21, 2019 3.770 3.778 3.480 3.580 3,310,300 -0.22(-5.79%)
Jun 20, 2019 3.800 3.970 3.760 3.800 1,518,541 +0.05(+1.33%)
Jun 19, 2019 3.650 3.820 3.640 3.750 1,126,382 +0.00(+0.00%)
Jun 18, 2019 3.840 3.840 3.650 3.750 1,208,631 -0.05(-1.32%)
Jun 17, 2019 3.780 3.900 3.700 3.800 1,333,960 +0.00(+0.00%)
Jun 14, 2019 3.870 3.910 3.780 3.800 1,279,800 -0.05(-1.30%)
Jun 13, 2019 3.700 3.940 3.680 3.850 2,075,957 +0.18(+4.90%)
Jun 12, 2019 3.540 3.740 3.450 3.670 2,498,031 +0.10(+2.80%)
Jun 11, 2019 3.280 3.600 3.210 3.570 2,784,936 +0.30(+9.17%)
Jun 10, 2019 3.450 3.490 3.240 3.270 1,702,741 -0.16(-4.66%)
Jun 07, 2019 3.400 3.630 3.360 3.430 2,802,900 +0.05(+1.48%)
Jun 06, 2019 3.490 3.490 3.200 3.380 1,720,141 -0.11(-3.15%)
Jun 05, 2019 3.460 3.600 3.440 3.490 1,105,219 +0.02(+0.58%)
Jun 04, 2019 3.420 3.490 3.360 3.470 880,090 +0.09(+2.66%)
Jun 03, 2019 3.480 3.500 3.350 3.380 962,475 -0.12(-3.43%)
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 14,652,734 -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 6,127,128 +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%)
Mar 01, 2019 2.930 2.939 2.805 2.880 758,200 -0.03(-1.03%)
Feb 28, 2019 3.080 3.110 2.584 2.910 3,208,831 -0.18(-5.83%)
Feb 27, 2019 3.060 3.120 3.030 3.090 968,470 +0.04(+1.31%)
Feb 26, 2019 2.920 3.090 2.910 3.050 1,336,013 +0.17(+5.90%)
Feb 25, 2019 2.910 2.990 2.840 2.880 1,056,515 -0.03(-1.03%)
Feb 22, 2019 2.860 2.940 2.830 2.910 1,205,400 +0.06(+2.11%)
Feb 21, 2019 2.800 2.900 2.740 2.850 974,213 +0.09(+3.26%)
Feb 20, 2019 2.720 2.775 2.713 2.760 708,631 +0.03(+1.10%)
Feb 19, 2019 2.780 2.790 2.650 2.730 548,592 -0.04(-1.44%)
Feb 15, 2019 2.720 2.800 2.660 2.770 789,400 +0.06(+2.21%)
Feb 14, 2019 2.650 2.730 2.620 2.710 835,533 +0.02(+0.74%)
Feb 13, 2019 2.660 2.700 2.630 2.690 1,541,336 +0.03(+1.13%)
Feb 12, 2019 2.550 2.660 2.520 2.660 1,110,462 +0.12(+4.72%)
Feb 11, 2019 2.470 2.550 2.420 2.540 941,041 +0.07(+2.83%)
Feb 08, 2019 2.360 2.520 2.360 2.470 996,800 +0.12(+5.11%)
Feb 07, 2019 2.230 2.380 2.220 2.350 1,265,358 +0.12(+5.38%)
Feb 06, 2019 2.180 2.280 2.170 2.230 998,881 -0.04(-1.76%)
Feb 05, 2019 2.370 2.430 2.250 2.270 925,718 -0.10(-4.22%)
Feb 04, 2019 2.390 2.450 2.250 2.370 1,240,091 -0.14(-5.58%)
Feb 01, 2019 2.520 2.545 2.440 2.510 491,800 -0.01(-0.40%)
Jan 31, 2019 2.470 2.550 2.450 2.520 586,719 +0.05(+2.02%)
Jan 30, 2019 2.410 2.480 2.370 2.470 416,724 +0.08(+3.35%)
Jan 29, 2019 2.470 2.500 2.350 2.390 509,554 -0.06(-2.45%)
Jan 28, 2019 2.500 2.510 2.420 2.450 407,395 -0.09(-3.54%)
Jan 25, 2019 2.540 2.550 2.500 2.540 434,600 +0.06(+2.42%)
Jan 24, 2019 2.460 2.510 2.420 2.480 381,227 +0.03(+1.22%)
Jan 23, 2019 2.510 2.530 2.400 2.450 360,780 -0.04(-1.61%)
Jan 22, 2019 2.620 2.620 2.460 2.490 603,353 -0.13(-4.96%)
Jan 18, 2019 2.610 2.640 2.560 2.620 801,600 +0.01(+0.38%)
Jan 17, 2019 2.570 2.630 2.570 2.610 502,613 +0.02(+0.77%)
Jan 16, 2019 2.560 2.640 2.550 2.590 627,893 +0.02(+0.78%)
Jan 15, 2019 2.570 2.600 2.500 2.570 662,574 +0.00(+0.00%)
Jan 14, 2019 2.630 2.700 2.540 2.570 887,690 -0.07(-2.65%)
Jan 11, 2019 2.520 2.680 2.520 2.640 923,300 +0.12(+4.76%)
Jan 10, 2019 2.440 2.550 2.400 2.520 1,021,646 +0.07(+2.86%)
Jan 09, 2019 2.460 2.500 2.390 2.450 1,123,634 -0.01(-0.41%)
Jan 08, 2019 2.460 2.545 2.440 2.460 2,174,777 +0.02(+0.82%)
Jan 07, 2019 2.430 2.510 2.400 2.440 2,569,815 +0.14(+6.09%)
Jan 04, 2019 2.210 2.340 2.160 2.300 1,510,500 +0.13(+5.99%)
Jan 03, 2019 2.090 2.230 2.080 2.170 1,360,063 +0.06(+2.84%)
Jan 02, 2019 1.900 2.120 1.850 2.110 1,531,946 +0.19(+9.90%)
Dec 31, 2018 1.990 2.020 1.910 1.920 864,800 -0.06(-3.03%)
Dec 28, 2018 1.990 2.040 1.910 1.980 1,132,000 +0.01(+0.51%)
Dec 27, 2018 2.050 2.060 1.850 1.970 1,926,929 -0.13(-6.19%)
Dec 26, 2018 1.970 2.100 1.930 2.100 1,310,053 +0.16(+8.25%)
Dec 24, 2018 1.980 1.990 1.900 1.940 792,700 -0.05(-2.51%)
Dec 21, 2018 2.050 2.060 1.850 1.990 3,317,400 -0.07(-3.40%)
Dec 20, 2018 2.260 2.280 1.980 2.060 2,297,373 -0.18(-8.04%)
Dec 19, 2018 2.410 2.450 2.220 2.240 2,332,542 -0.19(-7.82%)
Dec 18, 2018 2.440 2.510 2.390 2.430 2,349,239 +0.09(+3.85%)
Dec 17, 2018 2.410 2.460 2.310 2.340 1,810,335 +0.00(+0.00%)
Dec 14, 2018 2.460 2.525 2.294 2.340 2,700,900 -0.12(-4.88%)
Dec 13, 2018 2.520 2.540 2.370 2.460 3,984,134 +0.06(+2.50%)
Dec 12, 2018 2.500 2.540 2.380 2.400 1,936,597 -0.08(-3.23%)
Dec 11, 2018 2.370 2.510 2.361 2.480 1,673,637 +0.13(+5.53%)
Dec 10, 2018 2.380 2.440 2.300 2.350 1,101,202 -0.04(-1.67%)
Dec 07, 2018 2.220 2.415 2.210 2.390 3,368,000 +0.16(+7.17%)
Dec 06, 2018 2.300 2.340 2.180 2.230 1,981,934 -0.07(-3.04%)
Dec 04, 2018 2.400 2.570 2.300 2.300 3,457,600 -0.08(-3.36%)
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.