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

Catalyst Pharm Inc (NQ: CPRX )

14.89 +0.21 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 0.7168 0.7376 0.6850 0.7200 859,790 +0.00(+0.00%)
Jul 28, 2016 0.7599 0.7600 0.6800 0.7200 500,879 -0.02(-3.06%)
Jul 27, 2016 0.7450 0.7600 0.7250 0.7427 243,040 -0.00(-0.31%)
Jul 26, 2016 0.7418 0.7595 0.7404 0.7450 236,180 -0.00(-0.28%)
Jul 25, 2016 0.7600 0.7881 0.7420 0.7471 760,291 -0.02(-2.47%)
Jul 22, 2016 0.7790 0.7890 0.7645 0.7660 267,789 +0.00(+0.20%)
Jul 21, 2016 0.7700 0.7890 0.7600 0.7645 738,813 +0.00(+0.57%)
Jul 20, 2016 0.7400 0.7700 0.7400 0.7602 411,469 +0.02(+2.59%)
Jul 19, 2016 0.7800 0.7850 0.7400 0.7410 389,276 -0.03(-3.90%)
Jul 18, 2016 0.7846 0.7846 0.7700 0.7711 255,897 -0.00(-0.58%)
Jul 15, 2016 0.7605 0.7900 0.7603 0.7756 264,876 +0.02(+2.04%)
Jul 14, 2016 0.7790 0.7850 0.7503 0.7601 254,016 +0.00(+0.00%)
Jul 13, 2016 0.8000 0.8190 0.7310 0.7601 679,140 -0.04(-5.47%)
Jul 12, 2016 0.8009 0.8200 0.7800 0.8041 364,774 +0.00(+0.40%)
Jul 11, 2016 0.8100 0.8369 0.7800 0.8009 416,266 +0.00(+0.11%)
Jul 08, 2016 0.8100 0.7670 0.7670 0.8000 583,633 +0.03(+4.30%)
Jul 07, 2016 0.7860 0.8088 0.7500 0.7670 504,070 +0.03(+4.11%)
Jul 05, 2016 0.7700 0.8500 0.7200 0.7367 907,958 -0.03(-3.41%)
Jul 01, 2016 0.7000 0.7627 0.7627 0.7627 652,600 +0.05(+7.42%)
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%)
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.