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 (%)
Jun 30, 2016 0.7663 0.7800 0.7100 0.7100 837,503 -0.04(-5.33%)
Jun 29, 2016 0.7875 0.7898 0.7402 0.7500 772,848 +0.00(+0.00%)
Jun 28, 2016 0.7500 0.7850 0.7352 0.7500 759,338 +0.02(+2.74%)
Jun 27, 2016 0.7900 0.8071 0.7300 0.7300 955,009 -0.06(-8.06%)
Jun 24, 2016 0.7900 0.8563 0.7511 0.7940 8,328,270 -0.09(-9.77%)
Jun 23, 2016 0.9500 0.9500 0.8600 0.8800 1,458,022 -0.01(-0.91%)
Jun 22, 2016 0.8700 0.9580 0.8400 0.8881 1,925,910 +0.04(+4.29%)
Jun 21, 2016 0.8300 0.8900 0.8200 0.8516 1,745,007 +0.02(+2.61%)
Jun 20, 2016 0.7700 0.8600 0.7600 0.8299 1,780,525 +0.08(+10.05%)
Jun 17, 2016 0.8100 0.8100 0.7320 0.7541 1,046,090 -0.03(-3.46%)
Jun 16, 2016 0.7780 0.8682 0.7600 0.7811 2,236,430 -0.00(-0.56%)
Jun 15, 2016 0.7100 0.8400 0.6650 0.7855 2,778,608 +0.09(+12.21%)
Jun 14, 2016 0.6612 0.7150 0.6305 0.7000 1,681,612 +0.04(+5.88%)
Jun 13, 2016 0.7088 0.7600 0.6529 0.6611 2,528,698 +0.04(+6.61%)
Jun 10, 2016 0.6450 0.6450 0.6112 0.6201 309,896 -0.03(-5.05%)
Jun 09, 2016 0.6700 0.6700 0.6400 0.6531 216,580 -0.01(-1.43%)
Jun 08, 2016 0.6842 0.7001 0.6519 0.6626 384,180 -0.01(-1.10%)
Jun 07, 2016 0.6887 0.6887 0.6600 0.6700 284,597 -0.02(-2.88%)
Jun 06, 2016 0.6050 0.7000 0.6050 0.6899 961,577 +0.08(+12.99%)
Jun 03, 2016 0.6300 0.6300 0.6000 0.6106 409,807 -0.01(-2.37%)
Jun 02, 2016 0.6286 0.6389 0.6200 0.6254 292,468 -0.01(-0.89%)
Jun 01, 2016 0.6287 0.6350 0.6000 0.6310 312,380 +0.02(+2.60%)
May 31, 2016 0.6200 0.6419 0.5925 0.6150 291,767 +0.01(+0.82%)
May 27, 2016 0.6100 0.6100 0.6100 0.6100 384,400 +0.00(+0.64%)
May 26, 2016 0.6120 0.6250 0.6020 0.6061 260,136 -0.01(-2.18%)
May 25, 2016 0.6200 0.6447 0.5851 0.6196 537,556 -0.00(-0.06%)
May 24, 2016 0.5982 0.6200 0.5808 0.6200 529,325 +0.02(+3.75%)
May 23, 2016 0.6000 0.6000 0.5701 0.5976 669,764 -0.00(-0.40%)
May 20, 2016 0.5700 0.6100 0.5700 0.6000 408,435 +0.02(+4.00%)
May 19, 2016 0.5630 0.6000 0.5630 0.5769 364,643 -0.01(-1.38%)
May 18, 2016 0.5727 0.5900 0.5501 0.5850 617,786 +0.03(+5.39%)
May 17, 2016 0.6150 0.6150 0.5500 0.5551 846,126 -0.04(-7.28%)
May 16, 2016 0.5800 0.6150 0.5700 0.5987 559,511 +0.03(+5.22%)
May 13, 2016 0.5900 0.5950 0.5689 0.5690 360,502 -0.02(-2.75%)
May 12, 2016 0.6300 0.6300 0.5816 0.5851 576,322 -0.01(-1.83%)
May 11, 2016 0.6400 0.6400 0.5902 0.5960 1,010,510 -0.04(-6.88%)
May 10, 2016 0.6600 0.6600 0.6200 0.6400 635,528 +0.00(+0.63%)
May 09, 2016 0.6180 0.6520 0.6097 0.6360 666,853 +0.03(+4.52%)
May 06, 2016 0.6072 0.6200 0.5850 0.6085 430,264 -0.00(-0.47%)
May 05, 2016 0.6200 0.6200 0.5808 0.6114 645,433 -0.00(-0.60%)
May 04, 2016 0.6400 0.6690 0.6114 0.6151 637,358 -0.03(-3.91%)
May 03, 2016 0.6700 0.7000 0.6200 0.6401 732,592 -0.02(-3.50%)
May 02, 2016 0.6986 0.7150 0.6400 0.6633 1,003,579 -0.02(-2.46%)
Apr 29, 2016 0.6500 0.7400 0.6250 0.6800 3,190,482 +0.05(+7.10%)
Apr 28, 2016 0.6400 0.6450 0.6013 0.6349 1,305,896 +0.00(+0.76%)
Apr 27, 2016 0.6300 0.6800 0.5900 0.6301 4,735,763 +0.00(+0.02%)
Apr 26, 2016 0.5500 0.6700 0.5100 0.6300 13,382,407 -0.61(-49.19%)
Apr 25, 2016 1.220 1.260 1.200 1.240 789,700 +0.03(+2.48%)
Apr 22, 2016 1.200 1.240 1.190 1.210 333,690 +0.01(+0.83%)
Apr 21, 2016 1.190 1.230 1.170 1.200 287,133 +0.02(+1.69%)
Apr 20, 2016 1.210 1.260 1.175 1.180 572,339 -0.04(-3.28%)
Apr 19, 2016 1.230 1.260 1.180 1.220 376,445 +0.01(+0.83%)
Apr 18, 2016 1.160 1.220 1.150 1.210 532,061 +0.04(+3.42%)
Apr 15, 2016 1.160 1.180 1.140 1.170 359,697 +0.01(+0.86%)
Apr 14, 2016 1.140 1.180 1.120 1.160 365,879 +0.02(+1.75%)
Apr 13, 2016 1.180 1.180 1.130 1.140 455,678 -0.03(-2.56%)
Apr 12, 2016 1.160 1.170 1.120 1.170 237,665 +0.02(+1.74%)
Apr 11, 2016 1.140 1.180 1.130 1.150 355,211 +0.01(+0.88%)
Apr 08, 2016 1.210 1.240 1.130 1.140 478,845 -0.05(-4.20%)
Apr 07, 2016 1.220 1.250 1.180 1.190 341,612 -0.06(-4.80%)
Apr 06, 2016 1.170 1.250 1.150 1.250 531,620 +0.08(+6.84%)
Apr 05, 2016 1.200 1.210 1.150 1.170 482,990 -0.03(-2.50%)
Apr 04, 2016 1.210 1.290 1.180 1.200 719,160 +0.00(+0.00%)
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.