Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.20 -0.07 (-0.43%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.5900 0.6300 0.6300 0.6300 36,800 +0.03(+4.90%)
Dec 30, 2009 0.6000 0.6200 0.5700 0.6006 121,949 +0.00(+0.12%)
Dec 29, 2009 0.6150 0.6300 0.5900 0.5999 136,499 -0.02(-2.61%)
Dec 28, 2009 0.6300 0.6600 0.6001 0.6160 82,760 -0.01(-2.22%)
Dec 24, 2009 0.6600 0.6600 0.6000 0.6300 76,210 -0.03(-4.55%)
Dec 23, 2009 0.6520 0.6779 0.6506 0.6600 13,361 +0.01(+1.54%)
Dec 22, 2009 0.6900 0.6929 0.6500 0.6500 79,368 -0.02(-2.99%)
Dec 21, 2009 0.6500 0.6930 0.6400 0.6700 15,822 +0.02(+3.08%)
Dec 18, 2009 0.6900 0.6900 0.6500 0.6500 63,839 +0.01(+1.56%)
Dec 17, 2009 0.6850 0.6986 0.6400 0.6400 71,880 -0.03(-4.48%)
Dec 16, 2009 0.6600 0.6850 0.6400 0.6700 9,525 -0.02(-2.19%)
Dec 15, 2009 0.6700 0.6850 0.6700 0.6850 13,900 +0.02(+3.63%)
Dec 14, 2009 0.6900 0.6900 0.6499 0.6610 30,430 -0.02(-2.79%)
Dec 11, 2009 0.6500 0.7000 0.6400 0.6800 46,378 +0.03(+4.62%)
Dec 10, 2009 0.6500 0.6800 0.6400 0.6500 20,074 -0.01(-1.52%)
Dec 09, 2009 0.6500 0.6840 0.6300 0.6600 44,372 +0.01(+1.54%)
Dec 08, 2009 0.7200 0.7200 0.6400 0.6500 66,785 -0.06(-8.45%)
Dec 07, 2009 0.6800 0.7198 0.6800 0.7100 3,600 +0.02(+3.65%)
Dec 04, 2009 0.6800 0.7098 0.6800 0.6850 32,968 -0.02(-2.42%)
Dec 03, 2009 0.7110 0.7200 0.6880 0.7020 23,820 -0.02(-3.04%)
Dec 02, 2009 0.7700 0.7700 0.7135 0.7240 16,501 -0.05(-5.97%)
Dec 01, 2009 0.7700 0.7799 0.7700 0.7700 7,410 +0.00(+0.00%)
Nov 30, 2009 0.7700 0.7800 0.7700 0.7700 27,781 -0.01(-1.28%)
Nov 27, 2009 0.7800 0.7800 0.7800 0.7800 100 +0.00(+0.00%)
Nov 25, 2009 0.7800 0.7800 0.7500 0.7800 21,300 +0.00(+0.00%)
Nov 24, 2009 0.8000 0.8000 0.7600 0.7800 15,992 +0.02(+2.63%)
Nov 23, 2009 0.6800 0.7800 0.6800 0.7600 11,850 +0.06(+8.26%)
Nov 20, 2009 0.6800 0.7900 0.6800 0.7020 48,724 +0.01(+1.74%)
Nov 19, 2009 0.6800 0.6900 0.6500 0.6900 32,512 +0.01(+1.47%)
Nov 18, 2009 0.7400 0.7400 0.6400 0.6800 124,359 -0.03(-4.23%)
Nov 17, 2009 0.7600 0.7600 0.7018 0.7100 67,444 -0.03(-4.05%)
Nov 16, 2009 0.7700 0.7700 0.7000 0.7400 72,525 +0.04(+5.71%)
Nov 13, 2009 0.7100 0.7600 0.7000 0.7000 66,486 -0.06(-7.89%)
Nov 12, 2009 0.7300 0.7897 0.7000 0.7600 21,686 +0.01(+1.33%)
Nov 11, 2009 0.7400 0.7900 0.7000 0.7500 88,689 +0.06(+8.70%)
Nov 10, 2009 0.7300 0.7400 0.6700 0.6900 151,814 +0.02(+2.99%)
Nov 09, 2009 0.6700 0.6900 0.6400 0.6700 54,598 -0.03(-4.26%)
Nov 06, 2009 0.6800 0.7000 0.6500 0.6998 12,599 +0.03(+4.45%)
Nov 05, 2009 0.6800 0.6800 0.6689 0.6700 37,795 -0.01(-1.47%)
Nov 04, 2009 0.6600 0.7200 0.6340 0.6800 95,047 +0.00(+0.00%)
Nov 03, 2009 0.7200 0.7300 0.6300 0.6800 46,820 -0.04(-5.56%)
Nov 02, 2009 0.7600 0.7700 0.7000 0.7200 46,390 -0.03(-4.08%)
Oct 30, 2009 0.8000 0.8100 0.7506 0.7506 50,909 -0.06(-7.33%)
Oct 29, 2009 0.8100 0.8403 0.8100 0.8100 38,942 +0.00(+0.00%)
Oct 28, 2009 0.8800 0.8800 0.8000 0.8100 84,492 -0.09(-10.00%)
Oct 27, 2009 0.9499 0.9499 0.8600 0.9000 37,100 -0.06(-6.14%)
Oct 26, 2009 0.9000 0.9589 0.9000 0.9589 16,543 +0.02(+2.00%)
Oct 23, 2009 0.9400 0.9650 0.9400 0.9401 49,835 -0.02(-1.77%)
Oct 22, 2009 0.9500 0.9900 0.9350 0.9570 31,933 +0.01(+0.74%)
Oct 21, 2009 0.9000 0.9500 0.8900 0.9500 43,989 +0.05(+5.57%)
Oct 20, 2009 0.8711 0.9000 0.8508 0.8999 70,210 +0.03(+3.44%)
Oct 19, 2009 0.8501 0.8888 0.8501 0.8700 32,150 +0.01(+1.16%)
Oct 16, 2009 0.8700 0.8998 0.8501 0.8600 40,487 -0.04(-4.44%)
Oct 15, 2009 0.9000 0.9401 0.8901 0.9000 27,572 -0.00(-0.27%)
Oct 14, 2009 0.9100 0.9400 0.8700 0.9024 143,485 -0.01(-0.84%)
Oct 13, 2009 0.9500 0.9700 0.9099 0.9100 62,162 -0.04(-4.21%)
Oct 12, 2009 0.9201 0.9500 0.9200 0.9500 16,705 +0.06(+6.74%)
Oct 09, 2009 0.9400 0.9700 0.8900 0.8900 66,178 -0.04(-4.40%)
Oct 08, 2009 0.9300 0.9800 0.8902 0.9310 175,666 +0.00(+0.11%)
Oct 07, 2009 0.9800 0.9800 0.9300 0.9300 132,860 +0.00(+0.00%)
Oct 06, 2009 0.9800 0.9800 0.9200 0.9300 117,716 +0.00(+0.00%)
Oct 05, 2009 1.070 1.070 0.9300 0.9300 190,141 -0.03(-3.12%)
Oct 02, 2009 1.020 1.139 0.9500 0.9600 790,022 -0.21(-17.95%)
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.