Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

15.94 -0.33 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.01 14.08 13.74 13.83 968,775 -0.14(-1.00%)
Jul 28, 2023 13.51 14.05 13.49 13.97 1,524,940 +0.63(+4.72%)
Jul 27, 2023 13.41 13.59 13.23 13.34 998,514 +0.03(+0.23%)
Jul 26, 2023 13.41 13.41 13.22 13.31 950,090 -0.10(-0.75%)
Jul 25, 2023 13.25 13.77 13.23 13.41 1,101,800 -0.13(-0.96%)
Jul 24, 2023 13.63 13.65 13.39 13.54 1,065,388 -0.12(-0.88%)
Jul 21, 2023 13.73 13.84 13.62 13.66 991,065 -0.02(-0.15%)
Jul 20, 2023 13.57 13.72 13.38 13.68 1,145,733 +0.11(+0.81%)
Jul 19, 2023 13.95 14.12 13.40 13.57 1,887,511 -0.32(-2.30%)
Jul 18, 2023 13.52 13.91 13.28 13.89 1,951,914 +0.42(+3.12%)
Jul 17, 2023 12.90 13.52 12.87 13.47 1,853,779 +0.61(+4.74%)
Jul 14, 2023 12.69 12.97 12.50 12.86 1,210,423 +0.24(+1.90%)
Jul 13, 2023 12.85 12.88 12.61 12.62 899,184 -0.18(-1.41%)
Jul 12, 2023 12.89 12.90 12.57 12.80 1,186,980 -0.01(-0.08%)
Jul 11, 2023 12.60 12.86 12.16 12.81 2,014,378 +0.22(+1.75%)
Jul 10, 2023 12.35 12.59 12.31 12.59 1,370,177 +0.26(+2.11%)
Jul 07, 2023 12.37 12.48 12.23 12.33 1,238,761 -0.01(-0.08%)
Jul 06, 2023 12.55 12.55 12.18 12.34 1,555,703 -0.32(-2.53%)
Jul 05, 2023 12.75 12.82 12.51 12.66 1,712,527 -0.10(-0.78%)
Jul 03, 2023 13.49 13.53 12.73 12.76 1,253,179 -0.68(-5.06%)
Jun 30, 2023 13.64 13.78 13.38 13.44 1,138,541 -0.09(-0.67%)
Jun 29, 2023 13.39 13.61 13.38 13.53 1,591,074 +0.19(+1.42%)
Jun 28, 2023 13.19 13.43 12.95 13.34 1,603,439 +0.21(+1.60%)
Jun 27, 2023 12.90 13.15 12.72 13.13 1,393,518 +0.23(+1.78%)
Jun 26, 2023 13.16 13.36 12.89 12.90 1,667,317 -0.25(-1.90%)
Jun 23, 2023 13.11 13.54 13.00 13.15 2,415,221 +0.02(+0.15%)
Jun 22, 2023 13.25 13.25 12.95 13.13 2,090,062 -0.12(-0.91%)
Jun 21, 2023 12.85 13.48 12.76 13.25 2,814,338 +0.63(+4.99%)
Jun 20, 2023 12.14 12.85 11.79 12.62 3,009,070 +0.42(+3.44%)
Jun 16, 2023 12.52 12.52 12.05 12.20 8,355,216 -0.17(-1.37%)
Jun 15, 2023 11.83 12.46 11.78 12.37 1,935,632 -5.00(-28.79%)
May 08, 2023 17.26 17.77 17.26 17.37 1,584,331 +0.16(+0.93%)
May 05, 2023 16.79 17.54 16.79 17.21 1,860,030 +0.55(+3.30%)
May 04, 2023 16.58 16.77 16.25 16.66 1,434,515 +0.06(+0.36%)
May 03, 2023 16.63 16.82 16.34 16.60 1,550,210 -0.02(-0.12%)
May 02, 2023 16.92 17.25 16.59 16.62 1,682,842 -0.32(-1.89%)
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.