Catalyst Pharm Inc (NQ: CPRX )

4.860 USD +0.120 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 4.630 4.700 4.490 4.510 1,075,500 -0.10(-2.17%)
Mar 31, 2021 4.340 4.640 4.310 4.610 1,634,641 +0.27(+6.22%)
Mar 30, 2021 4.220 4.380 4.160 4.340 798,324 +0.12(+2.84%)
Mar 29, 2021 4.370 4.380 4.210 4.220 1,034,696 -0.16(-3.65%)
Mar 26, 2021 4.480 4.500 4.370 4.380 1,313,800 -0.10(-2.23%)
Mar 25, 2021 4.270 4.500 4.240 4.480 1,681,159 +0.19(+4.43%)
Mar 24, 2021 4.710 4.790 4.290 4.290 2,836,202 -0.38(-8.14%)
Mar 23, 2021 4.620 4.930 4.480 4.670 3,620,021 -0.02(-0.43%)
Mar 22, 2021 4.570 5.050 4.540 4.690 4,539,346 +0.32(+7.32%)
Mar 19, 2021 4.190 4.390 4.150 4.370 4,593,400 +0.16(+3.80%)
Mar 18, 2021 4.240 4.390 4.180 4.210 1,577,721 -0.02(-0.47%)
Mar 17, 2021 4.070 4.230 4.030 4.230 1,223,673 +0.08(+1.93%)
Mar 16, 2021 3.980 4.290 3.940 4.150 2,352,111 +0.21(+5.33%)
Mar 15, 2021 3.990 4.000 3.850 3.940 1,545,395 +0.05(+1.29%)
Mar 12, 2021 3.740 3.900 3.720 3.890 1,239,100 +0.12(+3.18%)
Mar 11, 2021 3.760 3.790 3.650 3.770 1,207,630 +0.05(+1.34%)
Mar 10, 2021 3.770 3.800 3.650 3.720 1,150,776 +0.02(+0.54%)
Mar 09, 2021 3.590 3.700 3.570 3.700 1,312,257 +0.18(+5.11%)
Mar 08, 2021 3.570 3.690 3.490 3.520 1,495,631 -0.01(-0.28%)
Mar 05, 2021 3.559 3.559 3.270 3.530 1,699,900 +0.03(+0.86%)
Mar 04, 2021 3.670 3.710 3.440 3.500 1,915,322 -0.18(-4.89%)
Mar 03, 2021 3.940 3.960 3.670 3.680 1,747,163 -0.28(-7.07%)
Mar 02, 2021 4.020 4.050 3.900 3.960 1,561,178 -0.04(-1.00%)
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.