Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.20 -0.07 (-0.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.040 5.700 5.040 5.300 3,426,682 +0.28(+5.58%)
Sep 29, 2021 5.070 5.170 5.000 5.020 734,497 -0.03(-0.59%)
Sep 28, 2021 5.150 5.152 5.030 5.050 604,610 -0.14(-2.70%)
Sep 27, 2021 5.060 5.250 5.059 5.190 630,296 +0.11(+2.17%)
Sep 24, 2021 5.020 5.150 4.960 5.080 960,161 +0.03(+0.59%)
Sep 23, 2021 4.960 5.060 4.890 5.050 569,655 +0.15(+3.06%)
Sep 22, 2021 4.950 4.990 4.850 4.900 406,857 +0.01(+0.20%)
Sep 21, 2021 4.860 4.930 4.830 4.890 424,037 +0.04(+0.82%)
Sep 20, 2021 4.980 5.010 4.810 4.850 1,039,012 -0.20(-3.96%)
Sep 17, 2021 4.990 5.070 4.920 5.050 1,512,799 +0.08(+1.61%)
Sep 16, 2021 5.020 5.020 4.870 4.970 553,393 -0.03(-0.60%)
Sep 15, 2021 4.890 5.015 4.870 5.000 918,746 +0.10(+2.04%)
Sep 14, 2021 5.030 5.030 4.880 4.900 710,025 -0.09(-1.80%)
Sep 13, 2021 5.040 5.125 4.980 4.990 817,893 -0.02(-0.40%)
Sep 10, 2021 5.040 5.160 4.945 5.010 897,771 -0.05(-0.99%)
Sep 09, 2021 5.020 5.229 5.020 5.060 656,294 +0.00(+0.00%)
Sep 08, 2021 5.190 5.210 4.980 5.060 994,778 -0.13(-2.50%)
Sep 07, 2021 5.250 5.390 5.150 5.190 864,635 -0.06(-1.14%)
Sep 03, 2021 5.470 5.470 5.220 5.250 1,085,085 -0.22(-4.02%)
Sep 02, 2021 5.590 5.640 5.450 5.470 805,314 -0.13(-2.32%)
Sep 01, 2021 5.540 5.680 5.540 5.600 532,770 +0.09(+1.63%)
Aug 31, 2021 5.500 5.610 5.450 5.510 602,942 +0.02(+0.36%)
Aug 30, 2021 5.470 5.580 5.420 5.490 600,512 +0.02(+0.37%)
Aug 27, 2021 5.390 5.510 5.280 5.470 873,098 +0.12(+2.24%)
Aug 26, 2021 5.530 5.560 5.310 5.350 790,757 -0.17(-3.08%)
Aug 25, 2021 5.560 5.660 5.510 5.520 724,833 -0.07(-1.25%)
Aug 24, 2021 5.690 5.730 5.530 5.590 731,135 -0.11(-1.93%)
Aug 23, 2021 5.590 5.720 5.567 5.700 879,777 +0.19(+3.45%)
Aug 20, 2021 5.420 5.620 5.400 5.510 924,277 +0.05(+0.92%)
Aug 19, 2021 5.620 5.700 5.460 5.460 713,794 -0.21(-3.70%)
Aug 18, 2021 5.710 5.860 5.650 5.670 514,965 -0.04(-0.70%)
Aug 17, 2021 5.710 5.750 5.600 5.710 678,909 +0.00(+0.00%)
Aug 16, 2021 6.040 6.040 5.710 5.710 934,011 -0.33(-5.46%)
Aug 13, 2021 6.000 6.235 5.935 6.040 1,494,127 +0.07(+1.17%)
Aug 12, 2021 5.940 5.990 5.830 5.970 490,798 +0.02(+0.34%)
Aug 11, 2021 5.950 6.020 5.780 5.950 784,107 +0.01(+0.17%)
Aug 10, 2021 5.920 6.070 5.830 5.940 717,018 +0.18(+3.13%)
Aug 09, 2021 5.760 5.848 5.670 5.760 619,737 -0.05(-0.86%)
Aug 06, 2021 5.880 5.890 5.755 5.810 625,517 -0.07(-1.19%)
Aug 05, 2021 5.680 5.890 5.650 5.880 641,611 +0.21(+3.70%)
Aug 04, 2021 5.720 5.800 5.630 5.670 699,932 -0.08(-1.39%)
Aug 03, 2021 5.940 5.950 5.730 5.750 745,603 -0.15(-2.54%)
Aug 02, 2021 5.880 6.040 5.880 5.900 780,514 +0.06(+1.03%)
Jul 30, 2021 5.780 5.895 5.750 5.840 514,650 +0.01(+0.17%)
Jul 29, 2021 5.890 6.060 5.830 5.830 796,792 -0.06(-1.02%)
Jul 28, 2021 5.610 5.915 5.570 5.890 650,134 +0.27(+4.80%)
Jul 27, 2021 5.520 5.705 5.410 5.620 934,280 +0.08(+1.44%)
Jul 26, 2021 5.550 5.596 5.480 5.540 546,755 -0.01(-0.18%)
Jul 23, 2021 5.675 5.675 5.530 5.550 451,398 -0.05(-0.89%)
Jul 22, 2021 5.770 5.800 5.600 5.600 454,392 -0.11(-1.93%)
Jul 21, 2021 5.630 5.720 5.560 5.710 501,311 +0.10(+1.78%)
Jul 20, 2021 5.580 5.640 5.550 5.610 632,939 +0.01(+0.18%)
Jul 19, 2021 5.500 5.720 5.500 5.600 790,874 +0.04(+0.72%)
Jul 16, 2021 5.530 5.720 5.500 5.560 770,747 +0.04(+0.72%)
Jul 15, 2021 5.370 5.530 5.285 5.520 835,303 +0.14(+2.60%)
Jul 14, 2021 5.490 5.500 5.360 5.380 950,614 -0.12(-2.18%)
Jul 13, 2021 5.580 5.580 5.470 5.500 931,348 -0.11(-1.96%)
Jul 12, 2021 5.590 5.715 5.480 5.610 1,007,562 +0.02(+0.36%)
Jul 09, 2021 5.490 5.590 5.370 5.590 801,243 +0.11(+2.01%)
Jul 08, 2021 5.260 5.590 5.230 5.480 1,014,923 +0.11(+2.05%)
Jul 07, 2021 5.460 5.485 5.310 5.370 1,311,724 -0.12(-2.19%)
Jul 06, 2021 5.720 5.723 5.420 5.490 1,325,357 -0.16(-2.83%)
Jul 02, 2021 5.720 5.830 5.630 5.650 641,639 -0.14(-2.42%)
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.