Catalyst Pharm Inc (NQ: CPRX )

3.490 USD -0.040 (-1.13%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.540 3.580 3.480 3.490 1,013,226 -0.04(-1.13%)
Jan 14, 2021 3.500 3.590 3.460 3.530 1,811,722 +0.01(+0.28%)
Jan 13, 2021 3.580 3.600 3.470 3.520 1,509,146 -0.02(-0.56%)
Jan 12, 2021 3.500 3.660 3.470 3.540 1,936,489 +0.09(+2.61%)
Jan 11, 2021 3.460 3.500 3.420 3.450 1,440,687 -0.03(-0.86%)
Jan 08, 2021 3.570 3.570 3.400 3.480 1,782,300 -0.07(-1.97%)
Jan 07, 2021 3.490 3.550 3.440 3.550 2,309,070 +0.07(+2.01%)
Jan 06, 2021 3.380 3.560 3.380 3.480 2,317,143 -0.03(-0.85%)
Jan 05, 2021 3.500 3.550 3.370 3.510 1,733,901 -0.02(-0.57%)
Jan 04, 2021 3.330 3.540 3.330 3.530 2,019,758 +0.19(+5.69%)
Dec 31, 2020 3.340 3.340 3.340 1,374,995 -0.08(-2.34%)
Dec 30, 2020 3.370 3.450 3.330 3.420 1,374,995 +0.05(+1.48%)
Dec 29, 2020 3.450 3.480 3.340 3.370 1,670,163 -0.07(-2.03%)
Dec 28, 2020 3.490 3.550 3.410 3.440 2,224,573 +0.02(+0.58%)
Dec 24, 2020 3.430 3.510 3.400 3.420 896,400 +0.00(+0.00%)
Dec 23, 2020 3.470 3.480 3.360 3.420 1,974,645 +0.00(+0.00%)
Dec 22, 2020 3.500 3.520 3.410 3.420 1,983,668 -0.09(-2.56%)
Dec 21, 2020 3.550 3.570 3.380 3.510 2,584,777 -0.07(-1.96%)
Dec 18, 2020 3.710 3.720 3.500 3.580 5,891,700 -0.10(-2.72%)
Dec 17, 2020 3.800 3.820 3.590 3.680 2,520,930 -0.11(-2.90%)
Dec 16, 2020 3.830 3.840 3.690 3.790 1,141,581 -0.04(-1.04%)
Dec 15, 2020 3.860 3.860 3.700 3.830 1,312,761 +0.00(+0.00%)
Dec 14, 2020 3.720 3.990 3.570 3.830 3,440,682 +0.20(+5.51%)
Dec 11, 2020 3.650 3.690 3.540 3.630 2,221,100 +0.02(+0.55%)
Dec 10, 2020 3.510 3.630 3.460 3.610 1,657,542 +0.07(+1.98%)
Dec 09, 2020 3.600 3.665 3.420 3.540 2,539,153 -0.01(-0.28%)
Dec 08, 2020 3.460 3.550 3.380 3.550 1,553,390 +0.12(+3.50%)
Dec 07, 2020 3.620 3.630 3.405 3.430 1,981,543 -0.16(-4.46%)
Dec 04, 2020 3.650 3.660 3.560 3.590 1,152,400 -0.04(-1.10%)
Dec 03, 2020 3.580 3.650 3.550 3.630 1,542,646 +0.09(+2.54%)
Dec 02, 2020 3.560 3.580 3.450 3.540 1,420,158 +0.00(+0.00%)
Dec 01, 2020 3.730 3.740 3.510 3.540 1,579,789 -0.12(-3.28%)
Nov 30, 2020 3.830 3.840 3.580 3.660 2,109,191 -0.04(-1.08%)
Nov 27, 2020 3.530 3.720 3.513 3.700 1,174,700 +0.21(+6.02%)
Nov 25, 2020 3.500 3.590 3.470 3.490 1,353,900 +0.01(+0.29%)
Nov 24, 2020 3.490 3.540 3.390 3.480 2,003,546 +0.04(+1.16%)
Nov 23, 2020 3.370 3.460 3.350 3.440 1,345,187 +0.09(+2.69%)
Nov 20, 2020 3.300 3.350 3.250 3.350 1,168,800 +0.03(+0.90%)
Nov 19, 2020 3.270 3.330 3.220 3.320 1,892,319 +0.06(+1.84%)
Nov 18, 2020 3.370 3.380 3.260 3.260 1,311,284 -0.06(-1.81%)
Nov 17, 2020 3.400 3.400 3.250 3.320 1,379,271 -0.04(-1.19%)
Nov 16, 2020 3.440 3.510 3.300 3.360 1,725,423 -0.04(-1.18%)
Nov 13, 2020 3.410 3.440 3.348 3.400 1,240,300 +0.05(+1.49%)
Nov 12, 2020 3.440 3.550 3.340 3.350 1,444,474 -0.05(-1.47%)
Nov 11, 2020 3.410 3.460 3.370 3.400 981,436 +0.00(+0.00%)
Nov 10, 2020 3.410 3.450 3.320 3.400 1,922,635 +0.09(+2.72%)
Nov 09, 2020 3.290 3.360 3.210 3.310 1,733,081 +0.16(+5.08%)
Nov 06, 2020 3.260 3.320 3.140 3.150 1,245,400 -0.18(-5.41%)
Nov 05, 2020 3.420 3.430 3.250 3.330 1,329,615 -0.08(-2.35%)
Nov 04, 2020 3.120 3.420 3.100 3.410 3,052,617 +0.31(+10.00%)
Nov 03, 2020 3.000 3.130 2.970 3.100 1,249,318 +0.13(+4.38%)
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.