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 (%)
Aug 31, 2023 14.52 14.52 14.03 14.04 1,015,476 -0.40(-2.77%)
Aug 30, 2023 14.09 14.47 14.02 14.44 1,169,125 +0.33(+2.34%)
Aug 29, 2023 14.18 14.29 14.07 14.11 715,522 -0.10(-0.70%)
Aug 28, 2023 14.25 14.33 14.13 14.21 531,842 -0.03(-0.21%)
Aug 25, 2023 13.90 14.32 13.79 14.24 940,561 +0.39(+2.82%)
Aug 24, 2023 14.16 14.16 13.69 13.85 1,155,560 -0.29(-2.05%)
Aug 23, 2023 14.49 14.55 14.11 14.14 976,228 -0.28(-1.94%)
Aug 22, 2023 14.59 14.61 14.39 14.42 699,033 -0.18(-1.23%)
Aug 21, 2023 14.50 14.72 14.35 14.60 872,055 +0.16(+1.11%)
Aug 18, 2023 14.07 14.52 13.83 14.44 1,178,029 +0.20(+1.40%)
Aug 17, 2023 14.84 14.96 14.20 14.24 1,196,265 -0.50(-3.39%)
Aug 16, 2023 15.00 15.24 14.71 14.74 1,434,819 -0.24(-1.60%)
Aug 15, 2023 14.83 15.08 14.76 14.98 1,160,974 +0.12(+0.81%)
Aug 14, 2023 14.80 14.99 14.63 14.86 1,510,630 -0.02(-0.13%)
Aug 11, 2023 15.08 15.59 14.84 14.88 1,510,284 -0.14(-0.93%)
Aug 10, 2023 15.03 15.21 14.01 15.02 2,367,954 +0.90(+6.37%)
Aug 09, 2023 14.27 14.30 13.98 14.12 1,399,122 -0.21(-1.47%)
Aug 08, 2023 13.97 14.47 13.97 14.33 1,691,694 +0.35(+2.50%)
Aug 07, 2023 14.00 14.28 13.93 13.98 1,863,517 +0.06(+0.43%)
Aug 04, 2023 13.61 14.03 13.46 13.92 1,329,482 +0.37(+2.73%)
Aug 03, 2023 13.48 13.73 13.43 13.55 878,742 +0.08(+0.59%)
Aug 02, 2023 13.63 13.83 13.47 13.47 1,029,920 -0.28(-2.04%)
Aug 01, 2023 13.80 13.91 13.61 13.75 730,715 -0.08(-0.58%)
Jul 31, 2023 14.01 14.08 13.74 13.83 968,775 -0.14(-1.00%)
Jul 28, 2023 13.51 14.05 13.49 13.97 1,524,940 +0.63(+4.72%)
Jul 27, 2023 13.41 13.59 13.23 13.34 998,514 +0.03(+0.23%)
Jul 26, 2023 13.41 13.41 13.22 13.31 950,090 -0.10(-0.75%)
Jul 25, 2023 13.25 13.77 13.23 13.41 1,101,800 -0.13(-0.96%)
Jul 24, 2023 13.63 13.65 13.39 13.54 1,065,388 -0.12(-0.88%)
Jul 21, 2023 13.73 13.84 13.62 13.66 991,065 -0.02(-0.15%)
Jul 20, 2023 13.57 13.72 13.38 13.68 1,145,733 +0.11(+0.81%)
Jul 19, 2023 13.95 14.12 13.40 13.57 1,887,511 -0.32(-2.30%)
Jul 18, 2023 13.52 13.91 13.28 13.89 1,951,914 +0.42(+3.12%)
Jul 17, 2023 12.90 13.52 12.87 13.47 1,853,778 +0.61(+4.74%)
Jul 14, 2023 12.69 12.97 12.50 12.86 1,210,423 +0.24(+1.90%)
Jul 13, 2023 12.85 12.88 12.61 12.62 899,184 -0.18(-1.41%)
Jul 12, 2023 12.89 12.90 12.57 12.80 1,186,980 -0.01(-0.08%)
Jul 11, 2023 12.60 12.86 12.16 12.81 2,014,378 +0.22(+1.75%)
Jul 10, 2023 12.35 12.59 12.31 12.59 1,370,177 +0.26(+2.11%)
Jul 07, 2023 12.37 12.48 12.23 12.33 1,238,761 -0.01(-0.08%)
Jul 06, 2023 12.55 12.55 12.18 12.34 1,555,703 -0.32(-2.53%)
Jul 05, 2023 12.75 12.82 12.51 12.66 1,712,527 -0.10(-0.78%)
Jul 03, 2023 13.49 13.53 12.73 12.76 1,253,179 -0.68(-5.06%)
Jun 30, 2023 13.64 13.78 13.38 13.44 1,138,541 -0.09(-0.67%)
Jun 29, 2023 13.39 13.61 13.38 13.53 1,591,082 +0.19(+1.42%)
Jun 28, 2023 13.19 13.43 12.95 13.34 1,603,439 +0.21(+1.60%)
Jun 27, 2023 12.90 13.15 12.72 13.13 1,393,518 +0.23(+1.78%)
Jun 26, 2023 13.16 13.36 12.89 12.90 1,667,317 -0.25(-1.90%)
Jun 23, 2023 13.11 13.54 13.00 13.15 2,415,221 +0.02(+0.15%)
Jun 22, 2023 13.25 13.25 12.95 13.13 2,090,062 -0.12(-0.91%)
Jun 21, 2023 12.85 13.48 12.76 13.25 2,814,338 +0.63(+4.99%)
Jun 20, 2023 12.14 12.85 11.79 12.62 3,009,070 +0.42(+3.44%)
Jun 16, 2023 12.52 12.52 12.05 12.20 8,355,216 -0.17(-1.37%)
Jun 15, 2023 11.83 12.46 11.78 12.37 1,935,632 +0.54(+4.56%)
Jun 14, 2023 11.63 11.84 11.48 11.83 2,131,476 +0.16(+1.37%)
Jun 13, 2023 11.89 11.97 11.52 11.67 1,742,528 -0.23(-1.93%)
Jun 12, 2023 11.68 12.12 11.68 11.90 1,824,506 +0.28(+2.41%)
Jun 09, 2023 11.88 11.91 11.58 11.62 1,068,155 -0.24(-2.02%)
Jun 08, 2023 11.99 12.13 11.84 11.86 1,200,078 -0.12(-1.00%)
Jun 07, 2023 12.02 12.17 11.86 11.98 1,499,340 -0.08(-0.66%)
Jun 06, 2023 11.55 12.08 11.49 12.06 1,560,973 +0.52(+4.51%)
Jun 05, 2023 11.46 11.67 11.41 11.54 1,549,534 -0.01(-0.09%)
Jun 02, 2023 11.70 11.79 11.30 11.55 1,331,789 -0.09(-0.77%)
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.