Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.68 15.94 15.55 15.92 1,250,112 +0.16(+1.02%)
Apr 27, 2023 16.02 16.04 15.54 15.76 1,478,872 -0.26(-1.62%)
Apr 26, 2023 16.13 16.42 15.91 16.02 986,777 -0.07(-0.44%)
Apr 25, 2023 16.27 16.48 15.92 16.09 1,289,910 -0.43(-2.60%)
Apr 24, 2023 16.41 16.59 15.97 16.52 1,272,073 +0.04(+0.24%)
Apr 21, 2023 16.40 16.49 16.14 16.48 1,520,133 -0.02(-0.12%)
Apr 20, 2023 17.20 17.33 16.45 16.50 2,498,495 -0.83(-4.79%)
Apr 19, 2023 17.74 17.78 17.26 17.33 1,873,130 -0.49(-2.75%)
Apr 18, 2023 18.17 18.22 17.69 17.82 1,507,297 -0.26(-1.44%)
Apr 17, 2023 17.75 18.19 17.68 18.08 1,893,822 +0.39(+2.20%)
Apr 14, 2023 17.95 18.07 17.46 17.69 1,472,898 -0.28(-1.56%)
Apr 13, 2023 17.71 18.11 17.66 17.97 2,011,019 +0.42(+2.39%)
Apr 12, 2023 17.66 17.88 17.50 17.55 1,504,742 +0.00(+0.00%)
Apr 11, 2023 17.35 17.72 17.35 17.55 2,190,562 +0.29(+1.68%)
Apr 10, 2023 17.30 17.42 16.78 17.26 2,224,488 -0.12(-0.69%)
Apr 06, 2023 16.94 17.41 16.83 17.38 1,940,061 +0.45(+2.66%)
Apr 05, 2023 16.71 17.10 16.62 16.93 1,166,261 +0.15(+0.89%)
Apr 04, 2023 16.77 16.86 16.32 16.78 1,500,516 -0.16(-0.94%)
Apr 03, 2023 16.73 17.27 16.59 16.94 1,487,141 +0.36(+2.17%)
Mar 31, 2023 16.54 16.74 16.41 16.58 2,183,210 +0.12(+0.73%)
Mar 30, 2023 16.76 16.84 16.23 16.46 1,156,305 -0.26(-1.56%)
Mar 29, 2023 16.49 16.86 16.45 16.72 1,428,251 +0.35(+2.14%)
Mar 28, 2023 16.63 16.99 16.22 16.37 1,553,602 -0.08(-0.49%)
Mar 27, 2023 16.22 16.52 16.07 16.45 1,187,716 +0.33(+2.05%)
Mar 24, 2023 15.88 16.17 15.64 16.12 1,474,299 +0.10(+0.62%)
Mar 23, 2023 16.47 16.56 15.66 16.02 1,469,073 -0.19(-1.17%)
Mar 22, 2023 16.74 16.74 16.18 16.21 1,742,563 -0.32(-1.94%)
Mar 21, 2023 16.65 16.79 16.37 16.53 1,755,078 +0.13(+0.79%)
Mar 20, 2023 15.96 16.46 15.96 16.40 2,844,983 +0.48(+3.02%)
Mar 17, 2023 15.65 16.46 15.54 15.92 4,629,998 +0.17(+1.08%)
Mar 16, 2023 14.47 16.33 13.87 15.75 3,313,051 +1.41(+9.83%)
Mar 15, 2023 14.80 14.80 14.13 14.34 2,954,756 -0.51(-3.43%)
Mar 14, 2023 14.81 15.32 14.69 14.85 1,601,246 +0.22(+1.50%)
Mar 13, 2023 14.45 15.19 14.42 14.63 1,780,542 -0.01(-0.07%)
Mar 10, 2023 15.05 15.22 14.37 14.64 2,608,409 -0.41(-2.72%)
Mar 09, 2023 15.26 15.45 14.93 15.05 1,834,144 -0.29(-1.89%)
Mar 08, 2023 15.21 15.38 15.13 15.34 1,248,236 +0.19(+1.25%)
Mar 07, 2023 15.15 15.30 15.02 15.15 1,372,849 +0.05(+0.33%)
Mar 06, 2023 15.40 15.45 14.93 15.10 1,581,607 -0.35(-2.27%)
Mar 03, 2023 15.31 15.63 15.22 15.45 1,199,587 +0.15(+0.98%)
Mar 02, 2023 15.36 15.62 15.03 15.30 1,346,789 -0.16(-1.03%)
Mar 01, 2023 15.49 15.58 15.25 15.46 1,384,628 +0.20(+1.31%)
Feb 28, 2023 15.44 15.58 15.24 15.26 987,569 -0.12(-0.78%)
Feb 27, 2023 15.35 15.57 15.25 15.38 1,383,521 +0.12(+0.79%)
Feb 24, 2023 15.22 15.57 15.11 15.26 1,099,925 -0.02(-0.13%)
Feb 23, 2023 15.47 15.48 15.15 15.28 1,703,020 -0.10(-0.65%)
Feb 22, 2023 15.31 15.46 15.19 15.38 1,238,131 +0.13(+0.85%)
Feb 21, 2023 15.47 15.54 15.21 15.25 2,229,393 -0.27(-1.74%)
Feb 17, 2023 15.26 15.69 15.04 15.52 2,756,361 +0.31(+2.04%)
Feb 16, 2023 15.20 15.39 15.00 15.21 1,360,159 -0.15(-0.98%)
Feb 15, 2023 15.41 15.50 15.21 15.36 1,911,052 -0.10(-0.65%)
Feb 14, 2023 15.51 15.57 15.24 15.46 1,178,264 -0.08(-0.51%)
Feb 13, 2023 15.49 15.75 15.23 15.54 1,244,270 +0.07(+0.45%)
Feb 10, 2023 15.50 15.62 15.23 15.47 1,261,348 -0.01(-0.06%)
Feb 09, 2023 15.46 15.70 15.37 15.48 1,435,940 +0.18(+1.18%)
Feb 08, 2023 16.21 16.41 15.24 15.30 1,890,424 -0.91(-5.61%)
Feb 07, 2023 16.01 16.24 15.73 16.21 2,272,345 +0.34(+2.14%)
Feb 06, 2023 16.13 16.50 15.75 15.87 1,588,792 -0.23(-1.43%)
Feb 03, 2023 15.72 16.22 15.72 16.10 1,691,468 +0.30(+1.90%)
Feb 02, 2023 15.25 15.92 15.11 15.80 2,782,839 +0.49(+3.20%)
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.