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, 2007 3.970 4.320 3.970 4.320 16,152 +0.34(+8.54%)
May 30, 2007 4.020 4.038 3.970 3.980 3,850 -0.04(-1.00%)
May 29, 2007 3.990 4.230 3.990 4.020 8,718 -0.05(-1.23%)
May 25, 2007 4.070 4.120 3.970 4.070 7,600 +0.11(+2.78%)
May 24, 2007 4.070 4.070 3.870 3.960 15,300 -0.14(-3.41%)
May 23, 2007 4.180 4.190 4.100 4.100 1,200 +0.02(+0.49%)
May 22, 2007 4.050 4.090 4.050 4.080 1,480 +0.08(+2.00%)
May 21, 2007 4.250 4.250 3.900 4.000 8,357 -0.15(-3.61%)
May 18, 2007 4.250 4.350 4.150 4.150 3,425 -0.20(-4.60%)
May 17, 2007 4.350 4.350 4.270 4.350 7,752 +0.02(+0.46%)
May 16, 2007 4.220 4.350 4.220 4.330 11,680 +0.17(+4.08%)
May 15, 2007 4.150 4.160 4.150 4.160 2,300 -0.19(-4.37%)
May 14, 2007 4.270 4.480 4.270 4.350 7,065 +0.12(+2.84%)
May 11, 2007 4.330 4.350 4.000 4.230 19,825 +0.22(+5.49%)
May 10, 2007 4.250 4.390 4.010 4.010 19,572 +0.06(+1.52%)
May 09, 2007 3.860 4.120 3.860 3.950 11,568 +0.05(+1.28%)
May 08, 2007 3.960 4.091 3.800 3.900 8,110 -0.10(-2.50%)
May 07, 2007 3.950 4.170 3.750 4.000 19,772 +0.15(+3.90%)
May 04, 2007 4.100 4.100 3.760 3.850 14,650 -0.14(-3.51%)
May 03, 2007 3.860 4.030 3.860 3.990 38,346 +0.10(+2.57%)
May 02, 2007 3.930 3.990 3.870 3.890 4,571 -0.08(-2.02%)
May 01, 2007 3.830 4.040 3.810 3.970 9,570 +0.07(+1.79%)
Apr 30, 2007 3.990 4.090 3.890 3.900 14,612 -0.06(-1.52%)
Apr 27, 2007 3.910 4.180 3.910 3.960 11,090 +0.00(+0.00%)
Apr 26, 2007 3.950 4.000 3.750 3.960 20,611 +0.03(+0.76%)
Apr 25, 2007 4.350 4.440 3.800 3.930 81,623 -0.38(-8.82%)
Apr 24, 2007 4.501 4.510 4.300 4.310 55,190 -0.34(-7.31%)
Apr 23, 2007 4.360 4.650 4.150 4.650 50,051 +0.25(+5.68%)
Apr 20, 2007 4.440 4.510 4.010 4.400 105,781 +0.28(+6.80%)
Apr 19, 2007 3.870 4.130 3.850 4.120 454,466 +0.27(+7.01%)
Apr 18, 2007 3.690 3.850 3.650 3.850 69,378 +0.11(+2.94%)
Apr 17, 2007 3.680 3.850 3.550 3.740 177,274 +0.15(+4.18%)
Apr 16, 2007 3.510 4.060 3.500 3.590 192,882 +0.11(+3.16%)
Apr 13, 2007 3.550 3.800 3.480 3.480 26,409 +0.00(+0.00%)
Apr 12, 2007 3.850 3.850 3.480 3.480 76,355 -0.24(-6.45%)
Apr 11, 2007 4.000 4.000 3.710 3.720 18,752 -0.13(-3.38%)
Apr 10, 2007 3.940 3.940 3.750 3.850 31,633 +0.20(+5.48%)
Apr 09, 2007 3.750 4.100 3.520 3.650 35,695 +0.14(+3.99%)
Apr 05, 2007 3.600 3.640 3.330 3.510 128,528 -0.09(-2.50%)
Apr 04, 2007 3.680 3.900 3.600 3.600 20,175 -0.08(-2.17%)
Apr 03, 2007 3.500 3.750 3.500 3.680 20,906 +0.05(+1.38%)
Apr 02, 2007 3.860 3.920 3.550 3.630 35,881 -0.37(-9.25%)
Mar 30, 2007 3.850 4.000 3.850 4.000 20,110 +0.01(+0.25%)
Mar 29, 2007 4.190 4.190 3.910 3.990 8,152 +0.04(+1.01%)
Mar 28, 2007 4.040 4.198 3.950 3.950 12,540 -0.15(-3.66%)
Mar 27, 2007 4.390 4.390 4.090 4.100 5,994 +0.02(+0.49%)
Mar 26, 2007 4.720 4.720 4.000 4.080 33,873 -0.31(-7.06%)
Mar 23, 2007 4.600 4.600 4.235 4.390 17,481 -0.20(-4.36%)
Mar 22, 2007 4.450 4.590 4.400 4.590 4,802 +0.15(+3.38%)
Mar 21, 2007 4.324 4.500 4.324 4.440 3,400 +0.18(+4.23%)
Mar 20, 2007 4.540 4.550 4.250 4.260 15,085 -0.33(-7.19%)
Mar 19, 2007 4.680 4.680 4.400 4.590 12,422 -0.13(-2.76%)
Mar 16, 2007 4.580 4.720 4.580 4.720 3,900 -0.03(-0.63%)
Mar 15, 2007 4.680 4.900 4.680 4.750 13,023 +0.09(+1.93%)
Mar 14, 2007 4.800 4.800 4.570 4.660 7,416 -0.14(-2.92%)
Mar 13, 2007 4.890 5.000 4.800 4.800 8,745 -0.09(-1.84%)
Mar 12, 2007 4.770 5.000 4.760 4.890 5,818 +0.13(+2.73%)
Mar 09, 2007 4.820 4.820 4.750 4.760 9,058 -0.09(-1.86%)
Mar 08, 2007 4.940 4.940 4.850 4.850 760 +0.00(+0.00%)
Mar 07, 2007 4.950 4.970 4.670 4.850 8,853 +0.10(+2.11%)
Mar 06, 2007 4.610 4.960 4.600 4.750 15,720 +0.15(+3.26%)
Mar 05, 2007 4.560 4.990 4.500 4.600 17,428 -0.12(-2.54%)
Mar 02, 2007 4.840 4.960 4.640 4.720 9,300 +0.06(+1.29%)
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.