Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.850 3.980 3.810 3.840 1,329,626 +0.01(+0.26%)
May 30, 2018 3.640 3.940 3.620 3.830 2,011,976 +0.29(+8.19%)
May 29, 2018 3.620 3.650 3.320 3.540 1,928,242 +0.28(+8.59%)
May 25, 2018 3.260 3.260 3.260 0 -0.14(-4.12%)
May 24, 2018 3.450 3.450 3.360 3.400 577,651 -0.04(-1.16%)
May 23, 2018 3.370 3.505 3.360 3.440 636,884 +0.09(+2.69%)
May 22, 2018 3.340 3.425 3.261 3.350 402,713 +0.01(+0.30%)
May 21, 2018 3.330 3.350 3.230 3.340 456,331 +0.00(+0.00%)
May 18, 2018 3.360 3.380 3.270 3.340 334,565 +0.00(+0.00%)
May 17, 2018 3.390 3.400 3.310 3.340 447,258 +0.00(+0.00%)
May 16, 2018 3.390 3.460 3.310 3.340 653,442 -0.03(-0.89%)
May 15, 2018 3.330 3.500 3.300 3.370 1,499,377 +0.05(+1.51%)
May 14, 2018 2.960 3.400 2.960 3.320 1,556,767 +0.38(+12.93%)
May 11, 2018 2.790 3.020 2.790 2.940 2,381,737 +0.18(+6.52%)
May 10, 2018 2.770 2.830 2.710 2.760 551,365 -0.04(-1.43%)
May 09, 2018 2.740 2.810 2.725 2.800 1,086,720 +0.06(+2.19%)
May 08, 2018 2.730 2.780 2.670 2.740 572,455 +0.01(+0.37%)
May 07, 2018 2.720 2.780 2.710 2.730 490,693 +0.02(+0.74%)
May 04, 2018 2.710 2.753 2.670 2.710 465,809 -0.02(-0.73%)
May 03, 2018 2.840 2.850 2.710 2.730 1,044,150 -0.13(-4.55%)
May 02, 2018 2.860 2.920 2.810 2.860 515,149 +0.00(+0.00%)
May 01, 2018 2.810 2.860 2.760 2.860 474,583 +0.06(+2.14%)
Apr 30, 2018 2.900 2.920 2.760 2.800 508,159 -0.08(-2.78%)
Apr 27, 2018 2.910 2.930 2.720 2.880 888,917 -0.01(-0.35%)
Apr 26, 2018 2.640 2.947 2.610 2.890 2,101,152 +0.25(+9.47%)
Apr 25, 2018 2.560 2.700 2.550 2.640 848,768 +0.06(+2.33%)
Apr 24, 2018 2.560 2.630 2.530 2.580 593,127 +0.02(+0.78%)
Apr 23, 2018 2.510 2.590 2.465 2.560 295,326 +0.05(+1.99%)
Apr 20, 2018 2.520 2.560 2.460 2.510 377,954 -0.03(-1.18%)
Apr 19, 2018 2.550 2.650 2.510 2.540 466,569 -0.01(-0.39%)
Apr 18, 2018 2.570 2.640 2.540 2.550 511,178 +0.01(+0.39%)
Apr 17, 2018 2.560 2.580 2.530 2.540 344,162 -0.01(-0.39%)
Apr 16, 2018 2.570 2.590 2.520 2.550 437,198 +0.00(+0.00%)
Apr 13, 2018 2.640 2.689 2.520 2.550 469,154 -0.07(-2.67%)
Apr 12, 2018 2.500 2.650 2.500 2.620 822,588 +0.14(+5.65%)
Apr 11, 2018 2.530 2.559 2.460 2.480 596,011 -0.07(-2.75%)
Apr 10, 2018 2.350 2.640 2.350 2.550 1,031,297 +0.19(+8.05%)
Apr 09, 2018 2.390 2.420 2.350 2.360 547,321 -0.01(-0.42%)
Apr 06, 2018 2.440 2.550 2.350 2.370 599,542 -0.08(-3.27%)
Apr 05, 2018 2.600 2.662 2.430 2.450 862,013 -0.18(-6.84%)
Apr 04, 2018 2.290 2.650 2.180 2.630 1,917,987 +0.37(+16.37%)
Apr 03, 2018 2.390 2.430 2.250 2.260 919,549 -0.13(-5.44%)
Apr 02, 2018 2.400 2.520 2.330 2.390 734,761 +0.00(+0.00%)
Mar 29, 2018 2.390 2.390 2.390 0 -0.12(-4.78%)
Mar 28, 2018 2.520 2.570 2.360 2.510 994,146 +0.01(+0.40%)
Mar 27, 2018 2.550 2.620 2.500 2.500 731,123 -0.06(-2.34%)
Mar 26, 2018 2.610 2.620 2.500 2.560 652,234 +0.00(+0.00%)
Mar 23, 2018 2.770 2.770 2.530 2.560 836,176 -0.22(-7.91%)
Mar 22, 2018 2.680 2.810 2.650 2.780 645,648 +0.07(+2.58%)
Mar 21, 2018 2.690 2.770 2.630 2.710 323,375 +0.03(+1.12%)
Mar 20, 2018 2.830 2.880 2.680 2.680 1,016,540 -0.12(-4.29%)
Mar 19, 2018 2.690 2.810 2.530 2.800 1,891,886 +0.11(+4.09%)
Mar 16, 2018 2.820 2.860 2.680 2.690 2,149,923 -0.14(-4.95%)
Mar 15, 2018 2.910 2.931 2.470 2.830 2,448,895 -0.15(-5.03%)
Mar 14, 2018 3.100 3.100 2.970 2.980 925,360 -0.15(-4.79%)
Mar 13, 2018 3.260 3.290 3.120 3.130 789,635 -0.11(-3.40%)
Mar 12, 2018 3.250 3.290 3.230 3.240 294,339 +0.01(+0.31%)
Mar 09, 2018 3.260 3.260 3.180 3.230 436,483 +0.00(+0.00%)
Mar 08, 2018 3.270 3.290 3.200 3.230 366,436 -0.01(-0.31%)
Mar 07, 2018 3.310 3.200 3.240 708,152 -0.05(-1.52%)
Mar 06, 2018 3.280 3.350 3.220 3.290 468,188 +0.02(+0.61%)
Mar 05, 2018 3.190 3.300 3.190 3.270 448,497 +0.07(+2.19%)
Mar 02, 2018 3.170 3.260 3.170 3.200 709,394 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.