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 (%)
Jun 29, 2012 0.5299 0.5470 0.5299 0.5300 28,920 +0.00(+0.38%)
Jun 28, 2012 0.5500 0.5500 0.5100 0.5280 70,800 -0.02(-2.76%)
Jun 27, 2012 0.5210 0.5480 0.5200 0.5430 49,000 -0.01(-1.27%)
Jun 26, 2012 0.5600 0.5600 0.5401 0.5500 17,000 -0.01(-1.26%)
Jun 25, 2012 0.5548 0.5570 0.5400 0.5570 89,255 +0.01(+2.03%)
Jun 22, 2012 0.5550 0.5550 0.5282 0.5459 19,834 +0.01(+1.09%)
Jun 21, 2012 0.5600 0.5780 0.5000 0.5400 136,214 -0.02(-3.57%)
Jun 20, 2012 0.5750 0.5750 0.5600 0.5600 21,135 -0.00(-0.88%)
Jun 19, 2012 0.5600 0.5658 0.5500 0.5650 110,211 +0.01(+1.89%)
Jun 18, 2012 0.5509 0.5620 0.5500 0.5545 40,450 -0.00(-0.72%)
Jun 15, 2012 0.5652 0.5700 0.5561 0.5585 57,004 -0.01(-1.17%)
Jun 14, 2012 0.5800 0.5839 0.5503 0.5651 94,746 -0.01(-2.57%)
Jun 13, 2012 0.5800 0.5920 0.5700 0.5800 41,196 +0.01(+1.75%)
Jun 12, 2012 0.6000 0.6000 0.5689 0.5700 21,065 -0.02(-3.39%)
Jun 11, 2012 0.6050 0.6200 0.5636 0.5900 177,145 -0.01(-1.67%)
Jun 08, 2012 0.5700 0.6090 0.5610 0.6000 660,185 +0.03(+5.08%)
Jun 07, 2012 0.5601 0.5710 0.5601 0.5710 104,771 +0.01(+1.96%)
Jun 06, 2012 0.5640 0.5800 0.5600 0.5600 164,210 -0.01(-1.58%)
Jun 05, 2012 0.5700 0.5700 0.5610 0.5690 53,655 -0.00(-0.18%)
Jun 04, 2012 0.5700 0.5750 0.5600 0.5700 63,106 +0.00(+0.04%)
Jun 01, 2012 0.5700 0.5700 0.5500 0.5698 108,088 +0.01(+1.32%)
May 31, 2012 0.5800 0.5900 0.5600 0.5624 126,199 -0.01(-1.33%)
May 30, 2012 0.5750 0.5850 0.5610 0.5700 219,644 +0.02(+3.07%)
May 29, 2012 0.5800 0.5886 0.5500 0.5530 187,923 -0.01(-1.43%)
May 25, 2012 0.5940 0.5970 0.5610 0.5610 592,821 -0.01(-1.58%)
May 24, 2012 0.8000 0.8000 0.4995 0.5700 3,751,627 -0.30(-34.48%)
May 23, 2012 0.8400 0.8700 0.8200 0.8700 15,600 +0.05(+6.10%)
May 22, 2012 0.8600 0.8700 0.8200 0.8200 17,117 +0.02(+2.24%)
May 21, 2012 0.8000 0.9000 0.7997 0.8020 66,838 +0.00(+0.25%)
May 18, 2012 0.8900 0.9200 0.8000 0.8000 43,152 -0.06(-7.41%)
May 17, 2012 0.8525 0.9000 0.8000 0.8640 31,999 +0.01(+1.65%)
May 16, 2012 0.8866 0.9000 0.8300 0.8500 92,470 -0.04(-4.49%)
May 15, 2012 0.9000 0.9000 0.8900 0.8900 18,115 -0.01(-1.11%)
May 14, 2012 0.8900 0.9200 0.8600 0.9000 53,981 +0.01(+1.12%)
May 11, 2012 0.9300 0.9300 0.8530 0.8900 33,207 -0.04(-4.61%)
May 10, 2012 0.9300 0.9499 0.9300 0.9330 17,615 +0.01(+1.41%)
May 09, 2012 0.9400 0.9400 0.9000 0.9200 19,750 -0.04(-4.17%)
May 08, 2012 0.9605 0.9727 0.9500 0.9600 16,735 +0.00(+0.00%)
May 07, 2012 0.9600 0.9850 0.9600 0.9600 15,840 -0.02(-2.03%)
May 04, 2012 1.040 1.050 0.9700 0.9799 39,475 -0.08(-7.56%)
May 03, 2012 1.080 1.130 1.030 1.060 77,407 +0.06(+6.00%)
May 02, 2012 0.9600 1.050 0.9600 1.000 38,000 +0.03(+3.09%)
May 01, 2012 0.9600 1.000 0.9600 0.9700 23,384 -0.02(-2.29%)
Apr 30, 2012 1.040 1.040 0.9801 0.9927 36,260 -0.05(-4.55%)
Apr 27, 2012 1.030 1.108 1.030 1.040 25,872 +0.00(+0.00%)
Apr 26, 2012 0.9900 1.050 0.9400 1.040 56,376 +0.04(+3.90%)
Apr 25, 2012 0.9291 1.010 0.8900 1.001 82,584 +0.09(+10.00%)
Apr 24, 2012 0.8900 0.9400 0.8900 0.9100 12,404 -0.03(-3.19%)
Apr 23, 2012 0.9700 1.021 0.9100 0.9400 60,403 -0.04(-4.08%)
Apr 20, 2012 0.7600 1.000 0.7500 0.9800 207,364 +0.18(+22.50%)
Apr 19, 2012 0.9100 0.9100 0.8000 0.8000 168,032 -0.05(-5.88%)
Apr 18, 2012 0.9000 0.9098 0.8500 0.8500 90,018 -0.04(-4.48%)
Apr 17, 2012 0.9900 0.9900 0.8554 0.8899 112,007 -0.06(-6.27%)
Apr 16, 2012 1.030 1.030 0.9100 0.9494 79,929 -0.05(-5.06%)
Apr 13, 2012 1.032 1.032 0.9850 1.000 65,804 +0.00(+0.00%)
Apr 12, 2012 1.000 1.070 0.9900 1.000 121,177 +0.01(+0.97%)
Apr 11, 2012 1.030 1.089 0.9800 0.9904 154,134 -0.05(-4.77%)
Apr 10, 2012 1.040 1.085 1.020 1.040 90,340 +0.00(+0.00%)
Apr 09, 2012 1.040 1.070 1.020 1.040 13,900 -0.02(-1.89%)
Apr 05, 2012 1.080 1.090 1.040 1.060 42,920 -0.03(-2.75%)
Apr 04, 2012 1.090 1.100 1.060 1.090 21,348 +0.02(+1.87%)
Apr 03, 2012 1.110 1.129 1.060 1.070 20,336 +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.