Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

21.80 +0.24 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.910 4.930 4.590 4.730 2,827,072 -0.23(-4.64%)
Oct 30, 2019 4.750 5.130 4.610 4.960 3,873,679 -0.74(-12.98%)
Oct 29, 2019 5.630 5.830 5.610 5.700 2,060,482 +0.06(+1.06%)
Oct 28, 2019 5.600 5.720 5.560 5.640 845,375 +0.04(+0.71%)
Oct 25, 2019 5.400 5.660 5.390 5.600 1,009,700 +0.18(+3.32%)
Oct 24, 2019 5.590 5.590 5.370 5.420 879,097 -0.08(-1.45%)
Oct 23, 2019 5.490 5.540 5.350 5.500 1,027,994 +0.01(+0.18%)
Oct 22, 2019 5.490 5.640 5.430 5.490 1,435,377 +0.04(+0.73%)
Oct 21, 2019 5.250 5.520 5.230 5.450 1,017,301 +0.21(+3.91%)
Oct 18, 2019 5.280 5.310 5.060 5.245 869,100 -0.05(-1.04%)
Oct 17, 2019 5.210 5.350 5.180 5.300 814,624 +0.08(+1.53%)
Oct 16, 2019 5.270 5.370 5.140 5.220 1,379,286 -0.04(-0.76%)
Oct 15, 2019 5.010 5.340 5.000 5.260 1,733,900 +0.31(+6.26%)
Oct 14, 2019 4.870 5.090 4.760 4.950 1,471,533 +0.12(+2.48%)
Oct 11, 2019 4.590 4.920 4.520 4.830 2,109,100 +0.27(+5.92%)
Oct 10, 2019 4.500 4.620 4.410 4.560 1,705,075 +0.06(+1.33%)
Oct 09, 2019 4.600 4.720 4.450 4.500 1,636,238 -0.03(-0.66%)
Oct 08, 2019 4.620 4.650 4.420 4.530 2,707,155 -0.15(-3.21%)
Oct 07, 2019 4.830 4.950 4.620 4.680 2,852,632 -0.17(-3.51%)
Oct 04, 2019 4.910 5.000 4.800 4.850 2,947,300 -0.01(-0.21%)
Oct 03, 2019 5.070 5.100 4.780 4.860 3,708,623 -0.23(-4.52%)
Oct 02, 2019 5.000 5.110 4.820 5.090 2,832,536 +0.09(+1.80%)
Oct 01, 2019 5.290 5.340 4.880 5.000 3,884,443 -0.31(-5.84%)
Sep 30, 2019 5.210 5.400 5.200 5.310 2,138,278 +0.04(+0.76%)
Sep 27, 2019 5.280 5.496 5.200 5.270 904,800 -0.03(-0.57%)
Sep 26, 2019 5.510 5.710 5.250 5.300 1,697,003 -0.24(-4.33%)
Sep 25, 2019 5.270 5.600 5.160 5.540 1,942,037 +0.24(+4.53%)
Sep 24, 2019 5.590 5.750 5.210 5.300 2,771,715 -0.21(-3.81%)
Sep 23, 2019 6.620 6.640 5.220 5.510 8,389,680 -1.11(-16.77%)
Sep 20, 2019 6.560 6.720 6.480 6.620 6,124,200 +0.05(+0.76%)
Sep 19, 2019 6.540 6.650 6.430 6.570 943,736 +0.03(+0.46%)
Sep 18, 2019 6.560 6.750 6.370 6.540 2,150,493 -0.02(-0.30%)
Sep 17, 2019 6.350 6.730 6.300 6.560 2,283,114 +0.21(+3.31%)
Sep 16, 2019 6.170 6.410 5.740 6.350 2,595,783 +0.14(+2.25%)
Sep 13, 2019 6.630 6.817 6.000 6.210 7,791,100 +0.08(+1.31%)
Sep 12, 2019 6.710 6.750 5.950 6.130 5,880,977 -1.30(-17.50%)
Sep 11, 2019 7.000 7.670 7.000 7.430 4,098,064 +0.51(+7.37%)
Sep 10, 2019 6.660 7.150 6.460 6.920 2,763,090 +0.29(+4.37%)
Sep 09, 2019 6.620 6.820 6.480 6.630 1,704,429 +0.03(+0.45%)
Sep 06, 2019 6.290 6.750 6.220 6.600 2,641,000 +0.35(+5.60%)
Sep 05, 2019 6.110 6.340 6.000 6.250 1,704,338 +0.11(+1.79%)
Sep 04, 2019 6.140 6.170 5.980 6.140 857,236 +0.02(+0.33%)
Sep 03, 2019 6.120 6.180 5.900 6.120 1,308,670 -0.04(-0.65%)
Aug 30, 2019 6.150 6.225 6.063 6.160 683,100 -0.02(-0.32%)
Aug 29, 2019 6.300 6.360 6.070 6.180 1,472,574 -0.01(-0.16%)
Aug 28, 2019 5.870 6.260 5.780 6.190 3,118,747 +0.35(+5.99%)
Aug 27, 2019 5.790 6.040 5.780 5.840 2,818,745 +0.02(+0.34%)
Aug 26, 2019 6.000 6.010 5.770 5.820 1,196,504 -0.17(-2.84%)
Aug 23, 2019 6.260 6.300 5.650 5.990 2,772,600 -0.23(-3.70%)
Aug 22, 2019 6.250 6.300 6.130 6.220 2,108,458 -0.05(-0.80%)
Aug 21, 2019 6.200 6.330 6.120 6.270 2,572,424 +0.09(+1.46%)
Aug 20, 2019 6.030 6.310 6.010 6.180 2,693,476 +0.20(+3.34%)
Aug 19, 2019 5.780 6.060 5.780 5.980 1,720,060 +0.22(+3.82%)
Aug 16, 2019 5.350 5.780 5.350 5.760 1,658,700 +0.40(+7.46%)
Aug 15, 2019 5.430 5.560 5.330 5.360 956,400 -0.09(-1.65%)
Aug 14, 2019 5.250 5.540 5.220 5.450 1,432,560 +0.15(+2.83%)
Aug 13, 2019 4.980 5.390 4.960 5.300 2,015,022 +0.30(+6.00%)
Aug 12, 2019 5.030 5.090 4.980 5.000 1,432,466 -0.03(-0.60%)
Aug 09, 2019 5.130 5.200 4.990 5.030 852,000 -0.05(-0.98%)
Aug 08, 2019 4.900 5.170 4.500 5.080 3,983,527 -0.05(-0.97%)
Aug 07, 2019 5.080 5.230 4.910 5.130 1,827,577 +0.08(+1.58%)
Aug 06, 2019 4.990 5.130 4.850 5.050 771,569 +0.06(+1.20%)
Aug 05, 2019 4.970 5.030 4.800 4.990 1,150,954 -0.07(-1.38%)
Aug 02, 2019 5.060 5.190 4.980 5.060 1,026,400 -0.02(-0.39%)
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.