Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

15.94 -0.33 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.800 5.845 5.675 5.750 1,015,516 -0.03(-0.52%)
Jun 29, 2021 6.090 6.087 5.770 5.780 763,468 -0.16(-2.69%)
Jun 28, 2021 6.220 6.220 5.910 5.940 1,123,733 -0.11(-1.82%)
Jun 25, 2021 5.940 6.090 5.840 6.050 5,423,491 +0.15(+2.54%)
Jun 24, 2021 5.790 5.990 5.790 5.900 967,457 +0.11(+1.90%)
Jun 23, 2021 5.780 5.890 5.730 5.790 550,185 +0.02(+0.35%)
Jun 22, 2021 5.790 5.800 5.680 5.770 491,209 -0.03(-0.52%)
Jun 21, 2021 5.740 5.820 5.690 5.800 796,006 +0.07(+1.22%)
Jun 18, 2021 5.670 5.900 5.650 5.730 6,117,150 +0.00(+0.00%)
Jun 17, 2021 5.740 5.780 5.640 5.730 1,143,450 -0.04(-0.69%)
Jun 16, 2021 5.680 5.830 5.660 5.770 1,121,176 +0.09(+1.58%)
Jun 15, 2021 5.830 5.833 5.610 5.680 1,056,066 -0.13(-2.24%)
Jun 14, 2021 5.740 5.820 5.655 5.810 1,613,368 +0.07(+1.22%)
Jun 11, 2021 5.800 5.840 5.690 5.740 677,250 -0.02(-0.35%)
Jun 10, 2021 5.710 5.880 5.624 5.760 844,886 +0.10(+1.77%)
Jun 09, 2021 5.680 5.830 5.600 5.660 963,619 +0.04(+0.71%)
Jun 08, 2021 5.760 5.795 5.490 5.620 1,264,784 -0.13(-2.26%)
Jun 07, 2021 5.480 5.800 5.410 5.750 1,440,565 +0.27(+4.93%)
Jun 04, 2021 5.510 5.570 5.470 5.480 763,372 -0.02(-0.36%)
Jun 03, 2021 5.510 5.600 5.460 5.500 889,011 -0.06(-1.08%)
Jun 02, 2021 5.530 5.590 5.451 5.560 902,601 +0.03(+0.54%)
Jun 01, 2021 5.530 5.590 5.460 5.530 679,150 +0.00(+0.00%)
May 28, 2021 5.610 5.655 5.520 5.530 791,690 -0.05(-0.90%)
May 27, 2021 5.600 5.620 5.455 5.580 1,397,378 -0.01(-0.18%)
May 26, 2021 5.400 5.640 5.400 5.590 915,302 +0.19(+3.52%)
May 25, 2021 5.680 5.690 5.380 5.400 1,218,144 -0.29(-5.10%)
May 24, 2021 5.770 5.830 5.630 5.690 935,628 -0.01(-0.18%)
May 21, 2021 5.640 5.850 5.610 5.700 887,278 +0.09(+1.60%)
May 20, 2021 5.570 5.710 5.480 5.610 992,590 +0.05(+0.90%)
May 19, 2021 5.590 5.610 5.470 5.560 1,170,245 -0.07(-1.24%)
May 18, 2021 5.490 5.680 5.420 5.630 1,057,131 +0.14(+2.55%)
May 17, 2021 5.540 5.573 5.420 5.490 1,511,261 -0.02(-0.36%)
May 14, 2021 5.030 5.535 4.990 5.510 2,486,258 +0.53(+10.64%)
May 13, 2021 4.900 5.045 4.820 4.980 1,491,625 +0.12(+2.47%)
May 12, 2021 4.690 5.050 4.689 4.860 2,214,983 +0.12(+2.53%)
May 11, 2021 4.550 4.830 4.430 4.740 1,399,772 -0.08(-1.66%)
May 10, 2021 4.820 4.950 4.660 4.820 2,155,455 -0.01(-0.21%)
May 07, 2021 4.613 4.920 4.613 4.830 1,457,804 +0.16(+3.43%)
May 06, 2021 4.610 4.690 4.575 4.670 1,002,944 +0.05(+1.08%)
May 05, 2021 4.630 4.745 4.580 4.620 1,025,238 -0.02(-0.43%)
May 04, 2021 4.770 4.790 4.610 4.640 1,628,480 -0.23(-4.72%)
May 03, 2021 4.570 4.900 4.570 4.870 2,183,379 +0.29(+6.33%)
Apr 30, 2021 4.760 4.805 4.570 4.580 1,039,500 -0.17(-3.58%)
Apr 29, 2021 4.740 4.830 4.700 4.750 899,572 +0.03(+0.64%)
Apr 28, 2021 4.610 4.760 4.610 4.720 741,397 +0.12(+2.61%)
Apr 27, 2021 4.640 4.720 4.590 4.600 712,770 -0.01(-0.22%)
Apr 26, 2021 4.580 4.660 4.550 4.610 1,399,882 -0.06(-1.28%)
Apr 23, 2021 4.620 4.750 4.554 4.670 1,034,300 +0.07(+1.52%)
Apr 22, 2021 4.520 4.690 4.410 4.600 986,114 +0.07(+1.55%)
Apr 21, 2021 4.410 4.530 4.340 4.530 817,408 +0.14(+3.19%)
Apr 20, 2021 4.290 4.420 4.280 4.390 688,346 +0.08(+1.86%)
Apr 19, 2021 4.380 4.390 4.300 4.310 935,552 -0.13(-2.93%)
Apr 16, 2021 4.450 4.465 4.300 4.440 1,160,000 -0.03(-0.67%)
Apr 15, 2021 4.500 4.600 4.450 4.470 1,056,020 +0.01(+0.22%)
Apr 14, 2021 4.360 4.550 4.350 4.460 882,149 +0.08(+1.83%)
Apr 13, 2021 4.320 4.410 4.250 4.380 913,482 +0.09(+2.10%)
Apr 12, 2021 4.330 4.350 4.210 4.290 1,029,560 -0.04(-0.92%)
Apr 09, 2021 4.410 4.445 4.310 4.330 860,200 -0.10(-2.26%)
Apr 08, 2021 4.360 4.470 4.300 4.430 1,056,591 +0.06(+1.37%)
Apr 07, 2021 4.500 4.560 4.360 4.370 1,203,444 -0.13(-2.89%)
Apr 06, 2021 4.670 4.720 4.490 4.500 1,747,437 -0.23(-4.86%)
Apr 05, 2021 4.580 4.730 4.510 4.730 1,326,187 +0.22(+4.88%)
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.