Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

15.45 -0.11 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 15.94 15.97 15.38 15.45 802,356 -0.11(-0.71%)
Jun 11, 2024 15.50 15.61 15.19 15.56 783,983 -0.07(-0.45%)
Jun 10, 2024 15.27 15.64 14.86 15.63 1,247,688 +0.01(+0.06%)
Jun 07, 2024 15.68 16.09 15.59 15.62 789,594 -0.14(-0.89%)
Jun 06, 2024 16.20 16.26 15.76 15.76 672,877 -0.55(-3.37%)
Jun 05, 2024 16.07 16.37 15.68 16.31 1,009,032 +0.27(+1.68%)
Jun 04, 2024 16.09 16.27 15.93 16.04 690,730 -0.14(-0.87%)
Jun 03, 2024 16.27 16.45 15.98 16.18 978,553 +0.01(+0.06%)
May 31, 2024 16.30 16.48 16.03 16.17 666,538 +0.06(+0.37%)
May 30, 2024 16.02 16.60 15.99 16.11 1,096,415 +0.23(+1.45%)
May 29, 2024 16.31 16.31 15.82 15.88 839,939 -0.69(-4.16%)
May 28, 2024 15.99 16.60 15.97 16.57 989,535 +0.70(+4.41%)
May 24, 2024 16.01 16.07 15.80 15.87 627,905 -0.05(-0.31%)
May 23, 2024 16.16 16.20 15.75 15.92 1,210,243 -0.22(-1.36%)
May 22, 2024 16.50 16.55 16.05 16.14 1,031,894 -0.39(-2.36%)
May 21, 2024 16.91 16.95 16.43 16.53 658,523 -0.39(-2.30%)
May 20, 2024 16.50 16.97 16.40 16.92 816,366 +0.43(+2.61%)
May 17, 2024 16.55 16.85 16.32 16.49 1,107,633 +0.09(+0.55%)
May 16, 2024 16.60 16.82 16.35 16.40 1,330,599 -0.26(-1.56%)
May 15, 2024 16.59 17.03 16.51 16.66 1,161,498 +0.17(+1.03%)
May 14, 2024 16.31 16.59 16.11 16.49 1,006,701 +0.27(+1.66%)
May 13, 2024 16.14 16.52 16.04 16.22 1,465,935 +0.28(+1.76%)
May 10, 2024 15.83 16.32 15.57 15.94 1,437,077 +0.29(+1.85%)
May 09, 2024 14.87 15.80 14.47 15.65 1,780,977 +0.93(+6.32%)
May 08, 2024 15.20 15.22 14.53 14.72 1,097,228 -0.42(-2.77%)
May 07, 2024 15.05 15.26 14.82 15.14 994,851 +0.15(+1.00%)
May 06, 2024 14.81 15.00 14.68 14.99 799,916 +0.27(+1.83%)
May 03, 2024 15.29 15.35 14.70 14.72 1,160,512 -0.30(-2.00%)
May 02, 2024 15.33 15.47 14.84 15.02 1,084,566 -0.18(-1.18%)
May 01, 2024 15.13 15.52 14.97 15.20 1,048,479 +0.15(+1.00%)
Apr 30, 2024 15.07 15.15 14.89 15.05 1,227,874 -0.18(-1.18%)
Apr 29, 2024 14.98 15.29 14.96 15.23 804,697 +0.34(+2.28%)
Apr 26, 2024 14.84 15.06 14.71 14.89 772,457 +0.21(+1.43%)
Apr 25, 2024 14.87 15.07 14.59 14.68 926,336 -0.44(-2.91%)
Apr 24, 2024 14.80 15.19 14.73 15.12 942,069 +0.39(+2.65%)
Apr 23, 2024 15.20 15.23 14.73 14.73 990,763 -0.37(-2.45%)
Apr 22, 2024 15.28 15.35 14.93 15.10 1,015,603 -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 1,095,429 -0.48(-3.05%)
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.