Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

23.93 +0.68 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 23.50 24.27 23.37 23.93 1,588,863 +0.68(+2.92%)
Nov 07, 2024 24.21 24.21 23.02 23.25 1,939,717 +0.54(+2.38%)
Nov 06, 2024 22.77 23.12 22.60 22.71 1,420,602 +0.75(+3.42%)
Nov 05, 2024 21.57 22.05 21.41 21.96 872,579 +0.21(+0.97%)
Nov 04, 2024 21.82 21.96 21.30 21.75 746,962 -0.14(-0.64%)
Nov 01, 2024 21.77 22.27 21.68 21.89 999,346 +0.09(+0.41%)
Oct 31, 2024 21.42 21.95 21.20 21.80 855,518 +0.24(+1.11%)
Oct 30, 2024 21.72 21.91 21.49 21.56 564,667 -0.21(-0.96%)
Oct 29, 2024 21.77 22.20 21.56 21.77 642,562 -0.09(-0.41%)
Oct 28, 2024 21.76 22.20 21.67 21.86 670,236 +0.40(+1.86%)
Oct 25, 2024 21.50 21.93 21.41 21.46 550,523 +0.05(+0.23%)
Oct 24, 2024 21.37 21.62 21.11 21.41 526,533 +0.07(+0.33%)
Oct 23, 2024 21.46 21.62 21.02 21.34 583,237 -0.12(-0.56%)
Oct 22, 2024 20.88 21.48 20.81 21.46 695,733 +0.44(+2.09%)
Oct 21, 2024 21.35 21.38 20.86 21.02 767,008 -0.22(-1.04%)
Oct 18, 2024 21.17 21.49 21.12 21.24 1,162,478 +0.08(+0.38%)
Oct 17, 2024 21.74 21.80 21.04 21.16 704,767 -0.51(-2.35%)
Oct 16, 2024 21.20 21.85 21.02 21.67 926,601 +0.49(+2.31%)
Oct 15, 2024 20.57 21.34 20.52 21.18 774,737 +0.54(+2.62%)
Oct 14, 2024 20.14 20.75 20.12 20.64 863,834 +0.44(+2.18%)
Oct 11, 2024 19.94 20.24 19.92 20.20 851,910 +0.29(+1.46%)
Oct 10, 2024 19.86 19.94 19.54 19.91 559,935 -0.06(-0.30%)
Oct 09, 2024 20.01 20.10 19.82 19.97 690,637 -0.11(-0.55%)
Oct 08, 2024 19.84 20.14 19.70 20.08 771,358 +0.35(+1.77%)
Oct 07, 2024 20.00 20.00 19.67 19.73 714,327 -0.27(-1.35%)
Oct 04, 2024 20.09 20.23 19.93 20.00 547,968 +0.12(+0.60%)
Oct 03, 2024 19.84 20.02 19.66 19.88 566,896 -0.12(-0.60%)
Oct 02, 2024 20.26 20.26 19.82 20.00 645,955 -0.22(-1.09%)
Oct 01, 2024 19.81 20.26 19.54 20.22 974,530 +0.34(+1.71%)
Sep 30, 2024 19.46 19.91 19.35 19.88 996,761 +0.32(+1.64%)
Sep 27, 2024 20.00 20.02 19.53 19.56 799,643 -0.39(-1.95%)
Sep 26, 2024 20.12 20.14 19.72 19.95 684,585 -0.05(-0.25%)
Sep 25, 2024 20.53 20.69 19.93 20.00 883,498 -0.50(-2.44%)
Sep 24, 2024 20.67 20.80 20.36 20.50 877,766 +0.01(+0.05%)
Sep 23, 2024 20.92 20.99 20.39 20.49 790,713 -0.30(-1.44%)
Sep 20, 2024 21.43 21.66 20.73 20.79 4,503,865 -0.56(-2.62%)
Sep 19, 2024 20.90 21.36 20.78 21.35 1,152,623 +0.92(+4.50%)
Sep 18, 2024 20.44 20.79 20.15 20.43 648,616 -0.01(-0.05%)
Sep 17, 2024 20.62 20.79 20.33 20.44 804,624 +0.00(+0.00%)
Sep 16, 2024 20.38 20.79 19.98 20.44 1,351,392 +0.22(+1.09%)
Sep 13, 2024 20.33 20.54 20.03 20.22 810,800 -0.07(-0.34%)
Sep 12, 2024 19.60 20.70 19.59 20.29 1,209,017 +0.83(+4.27%)
Sep 11, 2024 19.22 19.54 19.00 19.46 647,668 +0.09(+0.46%)
Sep 10, 2024 19.72 19.73 19.21 19.37 856,454 -0.28(-1.42%)
Sep 09, 2024 19.53 19.92 19.43 19.65 810,439 +0.05(+0.26%)
Sep 06, 2024 19.88 19.96 19.26 19.60 736,447 -0.22(-1.11%)
Sep 05, 2024 19.99 20.02 19.60 19.82 712,128 -0.09(-0.45%)
Sep 04, 2024 19.64 20.13 19.43 19.91 903,986 +0.17(+0.86%)
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.