Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

15.10 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 15.28 15.35 14.93 15.10 1,015,582 -0.03(-0.20%)
Apr 19, 2024 15.34 15.80 15.03 15.13 7,422,178 -0.21(-1.37%)
Apr 18, 2024 16.03 16.25 15.33 15.34 1,493,192 -0.66(-4.13%)
Apr 17, 2024 15.70 16.06 15.62 16.00 1,367,259 +0.46(+2.96%)
Apr 16, 2024 15.22 15.69 15.16 15.54 919,878 +0.15(+0.97%)
Apr 15, 2024 15.49 15.87 15.36 15.39 1,296,900 +0.17(+1.12%)
Apr 12, 2024 15.86 15.86 15.08 15.22 859,560 -0.59(-3.73%)
Apr 11, 2024 15.94 16.06 15.52 15.81 738,629 -0.07(-0.44%)
Apr 10, 2024 15.41 15.97 15.25 15.88 1,042,918 +0.09(+0.57%)
Apr 09, 2024 15.53 15.81 15.42 15.79 844,962 +0.28(+1.81%)
Apr 08, 2024 15.29 15.90 15.17 15.51 929,053 +0.34(+2.24%)
Apr 05, 2024 15.02 15.33 14.97 15.17 831,288 +0.05(+0.33%)
Apr 04, 2024 15.54 15.62 15.06 15.12 795,701 -0.37(-2.39%)
Apr 03, 2024 15.21 15.50 15.05 15.49 993,815 +0.23(+1.51%)
Apr 02, 2024 15.45 15.46 15.14 15.26 1,095,427 -0.48(-3.05%)
Apr 01, 2024 15.79 15.86 15.35 15.74 1,005,828 -0.20(-1.25%)
Mar 28, 2024 16.29 15.88 15.78 15.94 1,172,375 -0.33(-2.03%)
Mar 27, 2024 15.90 16.66 15.89 16.27 1,471,496 +0.52(+3.30%)
Mar 26, 2024 16.00 16.14 15.73 15.75 828,194 -0.11(-0.69%)
Mar 25, 2024 15.77 16.03 15.67 15.86 1,085,189 +0.13(+0.83%)
Mar 22, 2024 16.60 16.60 15.71 15.73 948,460 -0.89(-5.35%)
Mar 21, 2024 16.99 17.43 16.61 16.62 1,869,058 -0.29(-1.71%)
Mar 20, 2024 16.33 16.93 16.26 16.91 894,886 +0.52(+3.17%)
Mar 19, 2024 16.05 16.42 15.85 16.39 875,497 +0.31(+1.93%)
Mar 18, 2024 16.04 16.39 15.75 16.08 1,295,406 +0.01(+0.06%)
Mar 15, 2024 16.10 16.35 15.98 16.07 3,409,587 -0.12(-0.74%)
Mar 14, 2024 17.02 17.02 16.04 16.19 1,320,494 -0.43(-2.59%)
Mar 13, 2024 16.44 16.95 16.35 16.62 1,356,643 +0.42(+2.59%)
Mar 12, 2024 16.24 16.35 16.10 16.20 1,112,874 +0.10(+0.62%)
Mar 11, 2024 16.24 16.41 16.05 16.10 1,015,391 -0.15(-0.92%)
Mar 08, 2024 16.92 17.04 16.18 16.25 1,066,404 -0.39(-2.34%)
Mar 07, 2024 16.29 16.75 16.05 16.64 1,079,732 +0.78(+4.92%)
Mar 06, 2024 16.41 16.50 15.74 15.86 1,004,890 -0.41(-2.52%)
Mar 05, 2024 16.70 16.80 16.03 16.27 1,380,171 -0.42(-2.52%)
Mar 04, 2024 17.23 17.39 16.56 16.69 1,548,941 -0.32(-1.88%)
Mar 01, 2024 16.20 17.50 16.18 17.01 3,674,093 +0.98(+6.11%)
Feb 29, 2024 16.29 16.50 15.28 16.03 4,154,204 +1.47(+10.10%)
Feb 28, 2024 14.27 14.73 14.16 14.56 1,700,796 +0.21(+1.46%)
Feb 27, 2024 14.21 14.40 14.16 14.35 1,481,871 +0.17(+1.20%)
Feb 26, 2024 14.04 14.29 13.91 14.18 1,070,616 +0.14(+1.00%)
Feb 23, 2024 13.91 14.15 13.70 14.04 683,607 +0.14(+1.01%)
Feb 22, 2024 13.70 14.02 13.49 13.90 1,171,356 +0.19(+1.39%)
Feb 21, 2024 13.77 13.90 13.57 13.71 739,570 -0.08(-0.58%)
Feb 20, 2024 14.00 14.35 13.65 13.79 1,325,118 -0.21(-1.50%)
Feb 16, 2024 13.86 14.09 13.71 14.00 1,138,675 +0.11(+0.79%)
Feb 15, 2024 13.56 13.96 13.56 13.89 1,057,849 +0.41(+3.04%)
Feb 14, 2024 13.34 13.53 13.28 13.48 993,871 +0.30(+2.28%)
Feb 13, 2024 13.32 13.61 13.12 13.18 1,545,729 -0.46(-3.37%)
Feb 12, 2024 13.60 13.77 13.52 13.64 1,115,469 +0.00(+0.00%)
Feb 09, 2024 13.43 13.64 13.30 13.64 1,522,639 +0.27(+2.02%)
Feb 08, 2024 13.32 13.49 13.12 13.37 998,359 +0.02(+0.15%)
Feb 07, 2024 13.71 13.71 13.30 13.35 962,548 -0.40(-2.91%)
Feb 06, 2024 13.35 13.76 13.23 13.75 1,040,587 +0.36(+2.69%)
Feb 05, 2024 13.45 13.59 13.32 13.39 1,152,204 -0.23(-1.69%)
Feb 02, 2024 14.43 14.43 13.61 13.62 1,329,267 -0.81(-5.61%)
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.