Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Pharm Inc (NQ: CPRX )

15.13 -0.21 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 6.960 961,633 -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%)
Oct 01, 2021 5.300 5.300 5.050 5.210 1,010,091 -0.09(-1.70%)
Sep 30, 2021 5.040 5.700 5.040 5.300 3,426,682 +0.28(+5.58%)
Sep 29, 2021 5.070 5.170 5.000 5.020 734,497 -0.03(-0.59%)
Sep 28, 2021 5.150 5.152 5.030 5.050 604,610 -0.14(-2.70%)
Sep 27, 2021 5.060 5.250 5.059 5.190 630,296 +0.11(+2.17%)
Sep 24, 2021 5.020 5.150 4.960 5.080 960,161 +0.03(+0.59%)
Sep 23, 2021 4.960 5.060 4.890 5.050 569,655 +0.15(+3.06%)
Sep 22, 2021 4.950 4.990 4.850 4.900 406,857 +0.01(+0.20%)
Sep 21, 2021 4.860 4.930 4.830 4.890 424,037 +0.04(+0.82%)
Sep 20, 2021 4.980 5.010 4.810 4.850 1,039,012 -0.20(-3.96%)
Sep 17, 2021 4.990 5.070 4.920 5.050 1,512,799 +0.08(+1.61%)
Sep 16, 2021 5.020 5.020 4.870 4.970 553,393 -0.03(-0.60%)
Sep 15, 2021 4.890 5.015 4.870 5.000 918,746 +0.10(+2.04%)
Sep 14, 2021 5.030 5.030 4.880 4.900 710,025 -0.09(-1.80%)
Sep 13, 2021 5.040 5.125 4.980 4.990 817,893 -0.02(-0.40%)
Sep 10, 2021 5.040 5.160 4.945 5.010 897,771 -0.05(-0.99%)
Sep 09, 2021 5.020 5.229 5.020 5.060 656,294 +0.00(+0.00%)
Sep 08, 2021 5.190 5.210 4.980 5.060 994,778 -0.13(-2.50%)
Sep 07, 2021 5.250 5.390 5.150 5.190 864,635 -0.06(-1.14%)
Sep 03, 2021 5.470 5.470 5.220 5.250 1,085,085 -0.22(-4.02%)
Sep 02, 2021 5.590 5.640 5.450 5.470 805,314 -0.13(-2.32%)
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.