FinancialContent is the trusted provider of stock market information to the media industry.
Catalyst Pharm Inc (NQ: CPRX)
4.220 USD  +0.120 (+2.93%)
Official Closing Price  /  Updated: 4:45 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 2.710 2.710 2.360 2.380 3,173,379 -0.16(-6.11%)
Nov 30, 2018 2.510 2.670 2.380 2.535 6,450,000 -0.23(-8.48%)
Nov 29, 2018 2.980 2.980 2.320 2.770 11,115,218 -0.36(-11.50%)
Nov 28, 2018 2.990 3.230 2.810 3.130 6,829,356 +0.18(+6.10%)
Nov 27, 2018 2.870 3.180 2.800 2.950 5,156,164 +0.02(+0.68%)
Nov 26, 2018 2.990 3.030 2.800 2.930 3,153,561 -0.01(-0.34%)
Nov 23, 2018 2.880 3.020 2.870 2.940 1,613,000 +0.11(+3.89%)
Nov 21, 2018 2.830 2.830 2.830 0 +0.04(+1.43%)
Nov 20, 2018 2.930 3.000 2.760 2.790 2,460,831 -0.17(-5.74%)
Nov 19, 2018 3.090 3.150 2.910 2.960 1,931,121 -0.13(-4.21%)
Nov 16, 2018 2.880 3.110 2.860 3.090 2,317,200 +0.21(+7.29%)
Nov 15, 2018 2.800 2.890 2.760 2.880 916,505 +0.08(+2.86%)
Nov 14, 2018 2.890 2.980 2.730 2.800 1,743,050 -0.07(-2.44%)
Nov 13, 2018 2.820 2.940 2.800 2.870 1,850,902 +0.10(+3.61%)
Nov 12, 2018 2.860 2.910 2.680 2.770 2,990,025 -0.11(-3.82%)
Nov 09, 2018 3.050 3.120 2.840 2.880 2,952,900 -0.20(-6.49%)
Nov 08, 2018 3.190 3.350 3.020 3.080 4,099,160 -0.07(-2.22%)
Nov 07, 2018 3.230 3.280 3.130 3.150 1,508,472 -0.09(-2.78%)
Nov 06, 2018 3.220 3.240 3.120 3.240 1,142,252 +0.03(+0.93%)
Nov 05, 2018 3.220 3.300 3.150 3.210 1,245,388 +0.03(+0.94%)
Nov 02, 2018 3.180 3.220 3.030 3.180 1,152,200 +0.05(+1.60%)
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.