Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.16 -0.11 (-0.71%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.340 4.375 4.160 4.310 1,887,700 +0.00(+0.00%)
May 28, 2020 4.450 4.450 4.290 4.310 1,750,404 -0.12(-2.71%)
May 27, 2020 4.430 4.460 4.260 4.430 1,914,333 +0.03(+0.68%)
May 26, 2020 4.520 4.550 4.380 4.400 1,819,510 -0.02(-0.45%)
May 22, 2020 4.400 4.500 4.325 4.420 1,008,600 +0.02(+0.45%)
May 21, 2020 4.510 4.540 4.380 4.400 1,038,357 -0.07(-1.57%)
May 20, 2020 4.380 4.550 4.330 4.470 1,612,528 +0.17(+3.95%)
May 19, 2020 4.530 4.540 4.290 4.300 1,668,994 -0.25(-5.49%)
May 18, 2020 4.690 4.710 4.470 4.550 1,883,089 +0.00(+0.00%)
May 15, 2020 4.210 4.560 4.170 4.550 1,836,700 +0.29(+6.81%)
May 14, 2020 4.350 4.350 4.110 4.260 1,851,737 -0.13(-2.96%)
May 13, 2020 4.630 4.700 4.060 4.390 2,839,837 -0.20(-4.36%)
May 12, 2020 4.900 4.960 4.540 4.590 3,530,754 -0.46(-9.11%)
May 11, 2020 4.930 5.120 4.830 5.050 2,918,284 +0.19(+3.91%)
May 08, 2020 4.890 4.900 4.760 4.860 1,046,300 +0.02(+0.41%)
May 07, 2020 4.790 4.860 4.620 4.840 1,036,502 +0.11(+2.33%)
May 06, 2020 4.880 4.880 4.690 4.730 1,083,390 -0.12(-2.47%)
May 05, 2020 4.990 5.030 4.760 4.850 1,411,305 -0.11(-2.22%)
May 04, 2020 4.580 4.970 4.480 4.960 1,711,605 +0.36(+7.83%)
May 01, 2020 4.620 4.690 4.380 4.600 1,689,800 -0.14(-2.95%)
Apr 30, 2020 4.800 4.830 4.670 4.740 1,818,299 -0.07(-1.46%)
Apr 29, 2020 4.950 4.960 4.740 4.810 2,114,393 -0.10(-2.04%)
Apr 28, 2020 5.010 5.030 4.830 4.910 1,511,650 +0.01(+0.20%)
Apr 27, 2020 5.110 5.150 4.900 4.900 2,234,661 -0.12(-2.39%)
Apr 24, 2020 4.980 5.030 4.800 5.020 1,574,900 +0.15(+3.08%)
Apr 23, 2020 4.790 5.020 4.720 4.870 2,394,059 +0.08(+1.67%)
Apr 22, 2020 4.830 4.850 4.680 4.790 1,222,717 +0.10(+2.13%)
Apr 21, 2020 4.860 4.900 4.510 4.690 2,126,826 -0.17(-3.50%)
Apr 20, 2020 4.580 4.930 4.520 4.860 2,762,612 +0.28(+6.11%)
Apr 17, 2020 4.560 4.600 4.380 4.580 1,537,800 +0.17(+3.85%)
Apr 16, 2020 4.370 4.610 4.240 4.410 1,487,401 +0.06(+1.38%)
Apr 15, 2020 4.350 4.430 4.180 4.350 1,536,043 -0.04(-1.02%)
Apr 14, 2020 4.470 4.540 4.330 4.395 1,973,867 +0.03(+0.80%)
Apr 13, 2020 4.460 4.520 4.240 4.360 1,521,634 -0.05(-1.13%)
Apr 09, 2020 4.280 4.430 4.200 4.410 2,273,400 +0.25(+6.01%)
Apr 08, 2020 3.820 4.270 3.820 4.160 2,679,972 +0.44(+11.83%)
Apr 07, 2020 4.000 4.120 3.700 3.720 2,070,510 -0.20(-5.10%)
Apr 06, 2020 3.740 3.920 3.670 3.920 1,624,142 +0.39(+11.05%)
Apr 03, 2020 3.620 3.770 3.490 3.530 1,234,800 -0.09(-2.49%)
Apr 02, 2020 3.420 3.740 3.400 3.620 2,117,525 +0.14(+4.02%)
Apr 01, 2020 3.840 3.840 3.470 3.480 2,208,308 -0.37(-9.61%)
Mar 31, 2020 3.950 4.060 3.680 3.850 1,699,946 -0.03(-0.77%)
Mar 30, 2020 3.820 3.960 3.730 3.880 1,276,363 +0.11(+2.92%)
Mar 27, 2020 3.750 4.000 3.615 3.770 2,392,600 -0.12(-3.08%)
Mar 26, 2020 3.840 4.080 3.740 3.890 2,637,234 +0.07(+1.83%)
Mar 25, 2020 3.760 3.900 3.410 3.820 2,461,759 +0.25(+7.00%)
Mar 24, 2020 3.440 3.630 3.240 3.570 3,201,047 +0.44(+14.06%)
Mar 23, 2020 2.990 3.300 2.930 3.130 2,271,826 +0.18(+6.10%)
Mar 20, 2020 2.980 3.150 2.890 2.950 3,372,500 +0.06(+2.08%)
Mar 19, 2020 2.750 3.100 2.600 2.890 2,632,712 +0.15(+5.47%)
Mar 18, 2020 2.830 3.140 2.560 2.740 2,985,786 -0.15(-5.19%)
Mar 17, 2020 2.920 3.350 2.680 2.890 4,338,009 +0.28(+10.73%)
Mar 16, 2020 2.620 3.200 2.610 2.610 3,326,672 -0.80(-23.46%)
Mar 13, 2020 3.200 3.540 2.550 3.410 4,017,700 +0.48(+16.38%)
Mar 12, 2020 3.350 3.360 2.880 2.930 3,164,608 -0.59(-16.76%)
Mar 11, 2020 3.710 3.790 3.420 3.520 2,205,663 -0.29(-7.61%)
Mar 10, 2020 3.680 3.810 3.510 3.810 1,822,354 +0.33(+9.48%)
Mar 09, 2020 3.600 3.850 3.450 3.480 2,159,347 -0.47(-11.90%)
Mar 06, 2020 4.070 4.170 3.800 3.950 2,324,600 -0.27(-6.40%)
Mar 05, 2020 4.200 4.240 4.090 4.220 1,578,909 -0.09(-2.09%)
Mar 04, 2020 4.110 4.320 4.085 4.310 1,628,964 +0.30(+7.48%)
Mar 03, 2020 4.440 4.460 3.990 4.010 2,379,078 -0.39(-8.86%)
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.