Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Pharm Inc (NQ: CPRX )

15.09 +0.36 (+2.44%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.060 1.100 1.040 1.090 62,461 +0.03(+2.83%)
May 27, 2010 1.040 1.080 1.020 1.060 24,738 +0.03(+2.91%)
May 26, 2010 1.110 1.130 1.020 1.030 88,404 -0.03(-2.83%)
May 25, 2010 1.000 1.060 0.9803 1.060 65,524 -0.01(-0.93%)
May 24, 2010 1.100 1.140 1.070 1.070 43,161 -0.03(-2.73%)
May 21, 2010 1.090 1.120 1.050 1.100 79,634 +0.01(+0.92%)
May 20, 2010 1.146 1.200 1.090 1.090 66,235 -0.16(-12.80%)
May 19, 2010 1.170 1.250 1.170 1.250 35,043 +0.06(+5.04%)
May 18, 2010 1.260 1.300 1.180 1.190 31,725 -0.06(-4.80%)
May 17, 2010 1.340 1.340 1.190 1.250 41,450 -0.07(-5.30%)
May 14, 2010 1.360 1.380 1.250 1.320 50,424 -0.03(-2.22%)
May 13, 2010 1.320 1.360 1.250 1.350 138,887 -0.01(-0.74%)
May 12, 2010 1.210 1.390 1.210 1.360 136,750 +0.13(+10.57%)
May 11, 2010 1.240 1.410 1.160 1.230 155,600 +0.01(+0.82%)
May 10, 2010 1.180 1.250 1.150 1.220 128,313 -0.01(-0.81%)
May 07, 2010 1.200 1.300 1.150 1.230 89,930 +0.01(+0.83%)
May 06, 2010 1.290 1.320 1.130 1.220 131,469 -0.04(-3.18%)
May 05, 2010 1.270 1.319 1.260 1.260 116,312 -0.07(-5.26%)
May 04, 2010 1.360 1.430 1.310 1.330 109,921 -0.08(-5.67%)
May 03, 2010 1.310 1.420 1.310 1.410 117,857 +0.06(+4.44%)
Apr 30, 2010 1.430 1.440 1.330 1.350 204,228 -0.10(-6.90%)
Apr 29, 2010 1.480 1.490 1.430 1.450 145,157 -0.06(-3.97%)
Apr 28, 2010 1.470 1.510 1.460 1.510 96,817 +0.02(+1.34%)
Apr 27, 2010 1.510 1.570 1.440 1.490 242,649 -0.07(-4.49%)
Apr 26, 2010 1.540 1.570 1.460 1.560 422,956 +0.02(+1.30%)
Apr 23, 2010 1.630 1.630 1.520 1.540 326,051 -0.06(-3.75%)
Apr 22, 2010 1.590 1.660 1.590 1.600 138,467 -0.01(-0.62%)
Apr 21, 2010 1.630 1.660 1.590 1.610 200,476 -0.05(-3.01%)
Apr 20, 2010 1.640 1.800 1.600 1.660 364,464 -0.02(-1.19%)
Apr 19, 2010 1.750 1.800 1.600 1.680 1,101,906 -0.10(-5.62%)
Apr 16, 2010 1.940 1.940 1.720 1.780 647,882 -0.22(-11.00%)
Apr 15, 2010 1.590 2.070 1.530 2.000 2,202,476 +0.38(+23.46%)
Apr 14, 2010 1.810 1.810 1.560 1.620 1,779,419 -0.30(-15.62%)
Apr 13, 2010 2.240 2.650 1.700 1.920 9,906,992 +0.03(+1.59%)
Apr 12, 2010 1.060 1.990 1.050 1.890 10,857,205 +1.09(+136.25%)
Apr 09, 2010 0.7500 0.8100 0.7300 0.8000 247,600 +0.09(+12.04%)
Apr 08, 2010 0.7588 0.7588 0.7101 0.7140 81,709 -0.01(-1.22%)
Apr 07, 2010 0.8100 0.8100 0.7101 0.7228 159,469 -0.06(-7.33%)
Apr 06, 2010 0.8280 0.8280 0.7500 0.7800 97,680 -0.04(-4.87%)
Apr 05, 2010 0.7830 0.8199 0.7800 0.8199 21,255 +0.04(+5.12%)
Apr 01, 2010 0.8400 0.7800 0.7800 0.7800 118,300 -0.02(-2.51%)
Mar 31, 2010 0.7800 0.8700 0.7800 0.8001 254,504 +0.02(+2.58%)
Mar 30, 2010 0.7600 0.7800 0.7300 0.7800 53,910 +0.03(+4.00%)
Mar 29, 2010 0.7500 0.7650 0.7308 0.7500 52,768 +0.02(+2.04%)
Mar 26, 2010 0.7205 0.7597 0.7205 0.7350 24,100 +0.01(+0.68%)
Mar 25, 2010 0.7450 0.7450 0.7110 0.7300 37,680 +0.01(+1.39%)
Mar 24, 2010 0.7150 0.7300 0.7150 0.7200 51,785 +0.00(+0.00%)
Mar 23, 2010 0.7100 0.7490 0.7100 0.7200 50,003 -0.02(-2.70%)
Mar 22, 2010 0.8350 0.8350 0.7040 0.7400 121,077 -0.04(-5.01%)
Mar 19, 2010 0.7200 0.8785 0.7000 0.7790 411,081 +0.06(+8.19%)
Mar 18, 2010 0.7050 0.7299 0.7050 0.7200 30,840 +0.00(+0.15%)
Mar 17, 2010 0.7100 0.7789 0.6700 0.7189 422,255 +0.03(+4.96%)
Mar 16, 2010 0.7100 0.7100 0.6700 0.6849 76,160 -0.01(-0.72%)
Mar 15, 2010 0.6688 0.6950 0.6688 0.6899 130,404 +0.00(+0.00%)
Mar 12, 2010 0.6990 0.6990 0.6670 0.6899 34,299 +0.02(+3.42%)
Mar 11, 2010 0.7100 0.7100 0.6671 0.6671 13,928 -0.02(-3.00%)
Mar 10, 2010 0.7054 0.7054 0.6731 0.6877 9,575 +0.02(+3.09%)
Mar 09, 2010 0.6961 0.6961 0.6650 0.6671 106,872 +0.00(+0.68%)
Mar 08, 2010 0.7000 0.7000 0.6599 0.6626 100,506 -0.04(-5.34%)
Mar 05, 2010 0.6705 0.7000 0.6705 0.7000 12,800 +0.00(+0.00%)
Mar 04, 2010 0.7290 0.7290 0.6700 0.7000 70,398 -0.00(-0.44%)
Mar 03, 2010 0.6698 0.7100 0.6698 0.7031 75,401 +0.03(+4.96%)
Mar 02, 2010 0.6700 0.6800 0.6550 0.6699 73,012 -0.00(-0.01%)
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.