Catalyst Pharm Inc (NQ: CPRX )

7.045 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 6.820 7.100 6.805 7.060 856,440 +0.20(+2.92%)
Dec 01, 2021 7.060 7.270 6.860 6.860 944,754 -0.14(-2.00%)
Nov 30, 2021 6.990 7.060 6.920 7.000 865,192 +0.04(+0.57%)
Nov 29, 2021 7.090 7.241 6.940 6.960 961,564 -0.14(-1.97%)
Nov 26, 2021 7.280 7.420 7.045 7.100 720,947 -0.28(-3.79%)
Nov 24, 2021 7.280 7.460 7.180 7.380 591,553 +0.08(+1.10%)
Nov 23, 2021 7.200 7.395 7.140 7.300 909,396 +0.03(+0.41%)
Nov 22, 2021 7.330 7.460 7.240 7.270 935,451 -0.05(-0.68%)
Nov 19, 2021 7.330 7.430 7.232 7.320 591,327 +0.02(+0.27%)
Nov 18, 2021 7.380 7.450 7.290 7.300 801,938 -0.15(-2.01%)
Nov 17, 2021 7.250 7.470 7.220 7.450 1,111,982 +0.23(+3.19%)
Nov 16, 2021 7.160 7.310 6.720 7.220 1,122,717 -0.08(-1.10%)
Nov 15, 2021 7.440 7.510 7.245 7.300 882,643 -0.11(-1.48%)
Nov 12, 2021 7.300 7.580 7.255 7.410 2,111,050 +0.09(+1.23%)
Nov 11, 2021 6.450 7.380 6.445 7.320 1,960,854 +0.88(+13.66%)
Nov 10, 2021 6.350 6.440 1,224,212 +0.27(+4.38%)
Nov 09, 2021 6.240 6.286 6.130 6.170 531,494 -0.11(-1.75%)
Nov 08, 2021 6.350 6.400 6.250 6.280 695,004 -0.04(-0.63%)
Nov 05, 2021 6.280 6.320 6.130 6.320 803,483 +0.07(+1.12%)
Nov 04, 2021 6.350 6.390 6.170 6.250 762,482 -0.12(-1.88%)
Nov 03, 2021 6.340 6.420 6.260 6.370 934,052 +0.06(+0.95%)
Nov 02, 2021 6.180 6.330 6.039 6.310 605,721 +0.14(+2.27%)
Nov 01, 2021 5.860 6.210 5.900 6.170 844,495 +0.27(+4.58%)
Oct 29, 2021 5.820 5.990 5.810 5.900 859,981 -0.01(-0.17%)
Oct 28, 2021 5.700 5.930 5.700 5.910 589,346 +0.23(+4.05%)
Oct 27, 2021 5.760 5.830 5.670 5.680 467,831 -0.13(-2.24%)
Oct 26, 2021 5.840 5.810 379,672 -0.05(-0.85%)
Oct 25, 2021 5.760 5.900 5.680 5.860 476,542 +0.10(+1.74%)
Oct 22, 2021 5.930 5.930 5.750 5.760 719,049 -0.17(-2.87%)
Oct 21, 2021 5.980 6.040 5.895 5.930 362,117 -0.07(-1.17%)
Oct 20, 2021 5.990 6.020 5.830 6.000 933,131 -0.03(-0.50%)
Oct 19, 2021 6.010 6.090 5.970 6.030 406,981 +0.08(+1.34%)
Oct 18, 2021 5.980 6.140 5.950 5.950 588,498 -0.08(-1.33%)
Oct 15, 2021 6.170 6.170 6.030 6.030 531,785 -0.05(-0.82%)
Oct 14, 2021 6.140 6.210 6.030 6.080 591,288 -0.06(-0.98%)
Oct 13, 2021 6.330 6.330 6.080 6.140 673,100 -0.14(-2.23%)
Oct 12, 2021 6.380 6.430 6.250 6.280 688,581 -0.06(-0.95%)
Oct 11, 2021 6.180 6.430 6.175 6.340 670,781 +0.01(+0.16%)
Oct 08, 2021 6.490 6.490 6.170 6.330 1,238,714 -0.21(-3.21%)
Oct 07, 2021 6.080 6.600 5.910 6.540 2,538,921 +0.41(+6.69%)
Oct 06, 2021 5.510 6.135 5.480 6.130 1,750,131 +0.59(+10.65%)
Oct 05, 2021 5.370 5.581 5.340 5.540 1,029,818 +0.21(+3.94%)
Oct 04, 2021 5.190 5.385 5.140 5.330 923,124 +0.12(+2.30%)
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.