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 (%)
Jan 31, 2014 2.000 2.000 1.950 1.950 494,740 -0.04(-2.01%)
Jan 30, 2014 1.930 2.040 1.930 1.990 549,867 +0.07(+3.65%)
Jan 29, 2014 1.940 1.970 1.890 1.920 428,206 -0.04(-2.04%)
Jan 28, 2014 1.940 1.970 1.900 1.960 361,858 +0.02(+1.03%)
Jan 27, 2014 2.060 2.060 1.860 1.940 1,179,078 -0.10(-4.90%)
Jan 24, 2014 2.040 2.080 1.990 2.040 748,243 +0.01(+0.49%)
Jan 23, 2014 2.070 2.080 2.000 2.030 516,364 -0.06(-2.87%)
Jan 22, 2014 2.010 2.120 1.960 2.090 1,142,011 +0.10(+5.03%)
Jan 21, 2014 2.050 2.070 1.980 1.990 696,042 -0.04(-1.97%)
Jan 17, 2014 2.000 2.030 2.030 2.030 585,400 +0.04(+2.01%)
Jan 16, 2014 2.010 2.030 1.950 1.990 499,034 -0.01(-0.50%)
Jan 15, 2014 2.010 2.010 1.860 2.000 940,097 -0.01(-0.50%)
Jan 14, 2014 2.060 2.060 2.000 2.010 681,636 -0.06(-2.90%)
Jan 13, 2014 2.140 2.150 2.040 2.070 896,176 -0.02(-0.96%)
Jan 10, 2014 2.140 2.180 2.060 2.090 559,518 -0.03(-1.42%)
Jan 09, 2014 2.140 2.180 2.090 2.120 886,225 -0.02(-0.93%)
Jan 08, 2014 2.220 2.240 2.060 2.140 2,876,474 +0.12(+5.94%)
Jan 07, 2014 2.100 2.130 1.970 2.020 1,491,136 -0.06(-2.88%)
Jan 06, 2014 2.250 2.290 2.050 2.080 2,038,606 -0.05(-2.35%)
Jan 03, 2014 2.190 2.200 2.050 2.130 934,006 -0.02(-0.93%)
Jan 02, 2014 1.960 2.165 1.950 2.150 1,192,707 +0.20(+10.26%)
Dec 31, 2013 2.050 1.950 1.950 1.950 973,600 -0.08(-3.94%)
Dec 30, 2013 2.100 2.130 1.970 2.030 1,025,627 -0.07(-3.33%)
Dec 27, 2013 2.220 2.290 2.040 2.100 1,512,423 -0.09(-4.11%)
Dec 26, 2013 1.980 2.200 1.970 2.190 2,429,605 +0.21(+10.61%)
Dec 24, 2013 1.940 1.980 1.920 1.980 236,319 +0.04(+2.06%)
Dec 23, 2013 1.900 1.950 1.730 1.940 1,166,927 +0.06(+3.19%)
Dec 20, 2013 1.920 1.920 1.830 1.880 644,634 -0.05(-2.34%)
Dec 19, 2013 1.940 2.000 1.920 1.925 683,607 -0.05(-2.78%)
Dec 18, 2013 1.900 2.050 1.900 1.980 1,207,555 +0.04(+2.06%)
Dec 17, 2013 1.970 1.970 1.900 1.940 513,773 -0.02(-0.77%)
Dec 16, 2013 1.920 2.000 1.900 1.955 657,462 +0.04(+1.82%)
Dec 13, 2013 1.880 1.980 1.831 1.920 594,935 +0.04(+2.13%)
Dec 12, 2013 1.870 1.910 1.760 1.880 649,221 +0.01(+0.53%)
Dec 11, 2013 1.880 1.880 1.800 1.870 300,242 +0.00(+0.00%)
Dec 10, 2013 1.820 1.875 1.730 1.870 622,312 +0.06(+3.31%)
Dec 09, 2013 1.950 1.990 1.800 1.810 934,247 -0.12(-6.22%)
Dec 06, 2013 2.000 2.000 1.890 1.930 0 -0.05(-2.53%)
Dec 05, 2013 2.000 2.090 1.950 1.980 0 +0.01(+0.51%)
Dec 04, 2013 1.870 2.020 1.830 1.970 0 +0.10(+5.35%)
Dec 03, 2013 1.840 1.980 1.780 1.870 0 +0.00(+0.00%)
Dec 02, 2013 1.740 1.930 1.705 1.870 2,027,411 +0.15(+8.72%)
Nov 29, 2013 1.720 1.730 1.670 1.720 0 +0.01(+0.58%)
Nov 27, 2013 1.750 1.750 1.700 1.710 0 -0.04(-2.29%)
Nov 26, 2013 1.670 1.750 1.650 1.750 0 +0.08(+4.79%)
Nov 25, 2013 1.710 1.760 1.670 1.670 0 -0.05(-2.91%)
Nov 22, 2013 1.800 1.800 1.700 1.720 0 -0.05(-2.82%)
Nov 21, 2013 1.750 1.770 1.650 1.770 0 +0.00(+0.00%)
Nov 20, 2013 1.700 1.780 1.630 1.770 0 +0.06(+3.51%)
Nov 19, 2013 1.900 1.919 1.670 1.710 0 -0.16(-8.56%)
Nov 18, 2013 1.930 2.070 1.750 1.870 0 +0.27(+16.88%)
Nov 15, 2013 1.430 1.650 1.350 1.600 0 +0.19(+13.48%)
Nov 14, 2013 1.300 1.450 1.290 1.410 0 -0.03(-2.08%)
Nov 12, 2013 1.470 1.500 1.400 1.440 0 -0.08(-5.26%)
Nov 11, 2013 1.470 1.560 1.460 1.520 0 +0.08(+5.56%)
Nov 08, 2013 1.490 1.510 1.350 1.440 0 -0.03(-2.04%)
Nov 07, 2013 1.480 1.550 1.450 1.470 0 -0.01(-0.68%)
Nov 06, 2013 1.580 1.610 1.440 1.480 0 -0.10(-6.33%)
Nov 05, 2013 1.650 1.696 1.570 1.580 0 -0.03(-1.86%)
Nov 04, 2013 1.540 1.670 1.530 1.610 0 +0.08(+5.23%)
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.