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 (%)
May 29, 2015 3.970 4.030 3.935 3.950 541,108 -0.02(-0.50%)
May 28, 2015 3.950 4.020 3.910 3.970 339,898 +0.02(+0.51%)
May 27, 2015 4.010 4.020 3.900 3.950 429,112 -0.04(-1.00%)
May 26, 2015 3.900 4.070 3.900 3.990 463,747 +0.03(+0.76%)
May 22, 2015 3.950 3.960 3.960 3.960 347,000 +0.02(+0.51%)
May 21, 2015 4.020 4.080 3.880 3.940 638,602 -0.06(-1.50%)
May 20, 2015 4.010 4.140 3.770 4.000 1,045,366 +0.04(+1.01%)
May 19, 2015 3.390 3.990 3.370 3.960 1,386,444 +0.55(+16.13%)
May 18, 2015 3.300 3.460 3.300 3.410 382,247 +0.09(+2.71%)
May 15, 2015 3.360 3.390 3.200 3.320 336,523 -0.02(-0.60%)
May 14, 2015 3.300 3.445 3.240 3.340 560,444 +0.07(+2.14%)
May 13, 2015 3.400 3.415 3.200 3.270 708,838 -0.10(-2.97%)
May 12, 2015 3.340 3.500 3.260 3.370 634,471 -0.04(-1.17%)
May 11, 2015 3.390 3.530 3.280 3.410 512,041 -0.01(-0.29%)
May 08, 2015 3.550 3.550 3.360 3.420 593,932 -0.09(-2.56%)
May 07, 2015 3.380 3.550 3.320 3.510 593,824 +0.15(+4.46%)
May 06, 2015 3.300 3.400 3.290 3.360 574,538 +0.09(+2.75%)
May 05, 2015 3.290 3.330 3.150 3.270 644,325 -0.06(-1.80%)
May 04, 2015 3.360 3.460 3.270 3.330 729,175 +0.00(+0.00%)
May 01, 2015 3.240 3.440 3.200 3.330 724,250 +0.17(+5.38%)
Apr 30, 2015 3.290 3.360 3.150 3.160 657,650 -0.15(-4.53%)
Apr 29, 2015 3.550 3.610 3.210 3.310 1,306,460 -0.24(-6.76%)
Apr 28, 2015 3.460 3.690 3.400 3.550 1,498,177 +0.20(+5.97%)
Apr 27, 2015 3.740 3.847 3.320 3.350 2,542,901 -0.34(-9.21%)
Apr 24, 2015 4.650 4.750 2.710 3.690 13,254,047 -0.98(-20.99%)
Apr 23, 2015 4.550 4.870 4.466 4.670 771,056 +0.13(+2.86%)
Apr 22, 2015 4.540 4.590 4.430 4.540 365,080 -0.02(-0.44%)
Apr 21, 2015 4.590 4.637 4.520 4.560 304,566 -0.04(-0.87%)
Apr 20, 2015 4.400 4.700 4.310 4.600 501,766 +0.20(+4.55%)
Apr 17, 2015 4.490 4.515 4.310 4.400 516,063 -0.10(-2.22%)
Apr 16, 2015 4.580 4.680 4.270 4.500 1,015,753 -0.06(-1.32%)
Apr 15, 2015 4.730 4.790 4.510 4.560 430,416 -0.17(-3.59%)
Apr 14, 2015 4.730 4.760 4.630 4.730 299,263 +0.04(+0.85%)
Apr 13, 2015 4.690 4.810 4.650 4.690 351,564 +0.02(+0.43%)
Apr 10, 2015 4.700 4.730 4.620 4.670 179,793 -0.01(-0.21%)
Apr 09, 2015 4.680 4.747 4.500 4.680 380,609 +0.00(+0.00%)
Apr 08, 2015 4.670 4.770 4.640 4.680 395,568 +0.04(+0.86%)
Apr 07, 2015 4.470 4.830 4.470 4.640 563,284 +0.17(+3.80%)
Apr 06, 2015 4.360 4.540 4.360 4.470 273,021 +0.08(+1.82%)
Apr 02, 2015 4.310 4.390 4.390 4.390 331,500 +0.05(+1.15%)
Apr 01, 2015 4.340 4.390 4.170 4.340 273,331 +0.01(+0.23%)
Mar 31, 2015 4.280 4.590 4.230 4.330 684,966 +0.13(+3.10%)
Mar 30, 2015 4.200 4.360 4.050 4.200 511,376 +0.01(+0.24%)
Mar 27, 2015 3.880 4.250 3.880 4.190 534,459 +0.28(+7.16%)
Mar 26, 2015 3.990 4.180 3.890 3.910 770,554 -0.22(-5.33%)
Mar 25, 2015 4.250 4.260 3.970 4.130 1,144,607 -0.14(-3.28%)
Mar 24, 2015 4.330 4.470 4.160 4.270 1,066,584 -0.06(-1.39%)
Mar 23, 2015 4.750 4.750 4.320 4.330 1,448,915 -0.41(-8.65%)
Mar 20, 2015 5.030 5.040 4.720 4.740 680,690 -0.19(-3.85%)
Mar 19, 2015 4.780 5.100 4.740 4.930 900,847 +0.17(+3.57%)
Mar 18, 2015 4.850 4.920 4.650 4.760 952,165 -0.08(-1.65%)
Mar 17, 2015 4.460 4.900 4.450 4.840 1,353,348 +0.40(+9.01%)
Mar 16, 2015 4.160 4.530 4.090 4.440 1,404,862 +0.26(+6.22%)
Mar 13, 2015 4.160 4.180 4.080 4.180 339,716 +0.05(+1.21%)
Mar 12, 2015 4.150 4.210 4.070 4.130 405,418 +0.02(+0.49%)
Mar 11, 2015 4.120 4.170 4.050 4.110 289,277 -0.02(-0.48%)
Mar 10, 2015 4.220 4.240 4.010 4.130 606,960 -0.10(-2.36%)
Mar 09, 2015 4.200 4.250 4.170 4.230 539,311 +0.06(+1.44%)
Mar 06, 2015 4.050 4.240 3.950 4.170 1,029,314 +0.13(+3.22%)
Mar 05, 2015 3.770 4.050 3.650 4.040 2,133,676 +0.29(+7.73%)
Mar 04, 2015 3.650 3.750 3.560 3.750 290,747 +0.10(+2.74%)
Mar 03, 2015 3.750 3.750 3.560 3.650 564,135 -0.11(-2.93%)
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.