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 (%)
Oct 31, 2023 12.14 12.44 11.89 12.41 1,052,718 +0.21(+1.72%)
Oct 30, 2023 12.11 12.84 12.08 12.20 1,107,647 +0.19(+1.62%)
Oct 27, 2023 13.41 13.41 11.99 12.01 2,526,012 -1.43(-10.68%)
Oct 26, 2023 12.98 13.91 11.96 13.44 2,275,849 +0.49(+3.78%)
Oct 25, 2023 12.75 13.03 12.55 12.95 1,169,737 +0.19(+1.49%)
Oct 24, 2023 12.56 12.79 12.36 12.76 1,107,482 +0.23(+1.84%)
Oct 23, 2023 12.74 12.86 12.53 12.53 1,027,748 -0.27(-2.11%)
Oct 20, 2023 13.03 13.13 12.80 12.80 1,492,969 -0.15(-1.16%)
Oct 19, 2023 13.29 13.36 12.85 12.95 1,556,175 -0.35(-2.63%)
Oct 18, 2023 13.60 13.68 13.22 13.30 1,368,254 -0.37(-2.71%)
Oct 17, 2023 13.20 13.87 13.20 13.67 1,491,223 +0.42(+3.17%)
Oct 16, 2023 12.77 13.34 12.51 13.25 970,412 +0.47(+3.68%)
Oct 13, 2023 12.84 13.41 12.72 12.78 1,525,565 +0.07(+0.55%)
Oct 12, 2023 12.98 13.11 12.58 12.71 1,044,107 -0.31(-2.38%)
Oct 11, 2023 12.87 13.14 12.80 13.02 611,656 +0.11(+0.85%)
Oct 10, 2023 12.80 13.05 12.70 12.91 1,131,082 +0.13(+1.02%)
Oct 09, 2023 12.44 12.79 12.29 12.78 827,047 +0.25(+2.00%)
Oct 06, 2023 12.51 12.87 12.46 12.53 1,081,424 +0.00(+0.00%)
Oct 05, 2023 12.10 12.64 12.02 12.53 1,457,946 +0.44(+3.64%)
Oct 04, 2023 11.87 12.14 11.78 12.09 962,259 +0.18(+1.51%)
Oct 03, 2023 11.78 11.99 11.73 11.91 969,979 +0.13(+1.10%)
Oct 02, 2023 11.70 11.86 11.55 11.78 1,235,180 +0.09(+0.77%)
Sep 29, 2023 12.02 12.05 11.59 11.69 962,912 -0.25(-2.09%)
Sep 28, 2023 12.14 12.21 11.86 11.94 1,078,076 -0.23(-1.89%)
Sep 27, 2023 12.24 12.31 12.02 12.17 676,246 +0.03(+0.25%)
Sep 26, 2023 12.13 12.60 12.11 12.14 788,545 +0.01(+0.08%)
Sep 25, 2023 12.03 12.23 12.04 12.13 905,482 +0.03(+0.25%)
Sep 22, 2023 12.12 12.22 12.01 12.10 771,020 -0.03(-0.25%)
Sep 21, 2023 12.06 12.26 12.02 12.13 943,134 -0.05(-0.41%)
Sep 20, 2023 12.71 12.74 12.17 12.18 782,569 -0.53(-4.17%)
Sep 19, 2023 12.65 12.83 12.61 12.71 768,068 +0.09(+0.71%)
Sep 18, 2023 12.51 12.84 12.50 12.62 1,303,310 +0.16(+1.28%)
Sep 15, 2023 12.77 12.82 12.34 12.46 5,268,504 -0.35(-2.73%)
Sep 14, 2023 12.84 12.97 12.74 12.81 851,372 +0.08(+0.63%)
Sep 13, 2023 12.93 13.09 12.70 12.73 1,181,819 -0.20(-1.55%)
Sep 12, 2023 12.78 13.07 12.61 12.93 1,013,212 +0.15(+1.17%)
Sep 11, 2023 12.67 12.92 12.35 12.78 1,309,764 +0.04(+0.31%)
Sep 08, 2023 12.97 12.99 12.68 12.74 1,194,094 -0.18(-1.39%)
Sep 07, 2023 12.86 13.15 12.82 12.92 1,592,787 +0.02(+0.16%)
Sep 06, 2023 12.97 13.19 12.81 12.90 1,284,873 -0.04(-0.31%)
Sep 05, 2023 13.82 13.92 12.90 12.94 1,674,174 -0.98(-7.04%)
Sep 01, 2023 14.15 14.21 13.76 13.92 912,485 -0.12(-0.85%)
Aug 31, 2023 14.52 14.52 14.03 14.04 1,015,476 -0.40(-2.77%)
Aug 30, 2023 14.09 14.47 14.02 14.44 1,169,125 +0.33(+2.34%)
Aug 29, 2023 14.18 14.29 14.07 14.11 715,522 -0.10(-0.70%)
Aug 28, 2023 14.25 14.33 14.13 14.21 531,842 -0.03(-0.21%)
Aug 25, 2023 13.90 14.32 13.79 14.24 940,561 +0.39(+2.82%)
Aug 24, 2023 14.16 14.16 13.69 13.85 1,155,560 -0.29(-2.05%)
Aug 23, 2023 14.49 14.55 14.11 14.14 976,228 -0.28(-1.94%)
Aug 22, 2023 14.59 14.61 14.39 14.42 699,033 -0.18(-1.23%)
Aug 21, 2023 14.50 14.72 14.35 14.60 872,055 +0.16(+1.11%)
Aug 18, 2023 14.07 14.52 13.83 14.44 1,178,029 +0.20(+1.40%)
Aug 17, 2023 14.84 14.96 14.20 14.24 1,196,258 -0.50(-3.39%)
Aug 16, 2023 15.00 15.24 14.71 14.74 1,434,819 -0.24(-1.60%)
Aug 15, 2023 14.83 15.08 14.76 14.98 1,160,974 +0.12(+0.81%)
Aug 14, 2023 14.80 14.99 14.63 14.86 1,510,630 -0.02(-0.13%)
Aug 11, 2023 15.08 15.59 14.84 14.88 1,510,284 -0.14(-0.93%)
Aug 10, 2023 15.03 15.21 14.01 15.02 2,367,954 +0.90(+6.37%)
Aug 09, 2023 14.27 14.30 13.98 14.12 1,399,122 -0.21(-1.47%)
Aug 08, 2023 13.97 14.47 13.97 14.33 1,691,694 +0.35(+2.50%)
Aug 07, 2023 14.00 14.28 13.93 13.98 1,863,517 +0.06(+0.43%)
Aug 04, 2023 13.61 14.03 13.46 13.92 1,329,482 +0.37(+2.73%)
Aug 03, 2023 13.48 13.73 13.43 13.55 878,742 +0.08(+0.59%)
Aug 02, 2023 13.63 13.83 13.47 13.47 1,029,920 -0.28(-2.04%)
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.