Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.04 -0.23 (-1.41%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.90 16.66 15.89 16.27 1,471,496 +0.52(+3.30%)
Mar 26, 2024 16.00 16.14 15.73 15.75 828,194 -0.11(-0.69%)
Mar 25, 2024 15.77 16.03 15.67 15.86 1,085,189 +0.13(+0.83%)
Mar 22, 2024 16.60 16.60 15.71 15.73 948,460 -0.89(-5.35%)
Mar 21, 2024 16.99 17.43 16.61 16.62 1,869,058 -0.29(-1.71%)
Mar 20, 2024 16.33 16.93 16.26 16.91 894,886 +0.52(+3.17%)
Mar 19, 2024 16.05 16.42 15.85 16.39 875,497 +0.31(+1.93%)
Mar 18, 2024 16.04 16.39 15.75 16.08 1,295,406 +0.01(+0.06%)
Mar 15, 2024 16.10 16.35 15.98 16.07 3,409,587 -0.12(-0.74%)
Mar 14, 2024 17.02 17.02 16.04 16.19 1,320,494 -0.43(-2.59%)
Mar 13, 2024 16.44 16.95 16.35 16.62 1,356,643 +0.42(+2.59%)
Mar 12, 2024 16.24 16.35 16.10 16.20 1,112,874 +0.10(+0.62%)
Mar 11, 2024 16.24 16.41 16.05 16.10 1,015,391 -0.15(-0.92%)
Mar 08, 2024 16.92 17.04 16.18 16.25 1,066,404 -0.39(-2.34%)
Mar 07, 2024 16.29 16.75 16.05 16.64 1,079,732 +0.78(+4.92%)
Mar 06, 2024 16.41 16.50 15.74 15.86 1,004,890 -0.41(-2.52%)
Mar 05, 2024 16.70 16.80 16.03 16.27 1,380,171 -0.42(-2.52%)
Mar 04, 2024 17.23 17.39 16.56 16.69 1,548,941 -0.32(-1.88%)
Mar 01, 2024 16.20 17.50 16.18 17.01 3,674,093 +0.98(+6.11%)
Feb 29, 2024 16.29 16.50 15.28 16.03 4,154,204 +1.47(+10.10%)
Feb 28, 2024 14.27 14.73 14.16 14.56 1,700,796 +0.21(+1.46%)
Feb 27, 2024 14.21 14.40 14.16 14.35 1,481,871 +0.17(+1.20%)
Feb 26, 2024 14.04 14.29 13.91 14.18 1,070,616 +0.14(+1.00%)
Feb 23, 2024 13.91 14.15 13.70 14.04 683,607 +0.14(+1.01%)
Feb 22, 2024 13.70 14.02 13.49 13.90 1,171,356 +0.19(+1.39%)
Feb 21, 2024 13.77 13.90 13.57 13.71 739,570 -0.08(-0.58%)
Feb 20, 2024 14.00 14.35 13.65 13.79 1,325,118 -0.21(-1.50%)
Feb 16, 2024 13.86 14.09 13.71 14.00 1,138,675 +0.11(+0.79%)
Feb 15, 2024 13.56 13.96 13.56 13.89 1,057,849 +0.41(+3.04%)
Feb 14, 2024 13.34 13.53 13.28 13.48 993,871 +0.30(+2.28%)
Feb 13, 2024 13.32 13.61 13.12 13.18 1,545,729 -0.46(-3.37%)
Feb 12, 2024 13.60 13.77 13.52 13.64 1,115,469 +0.00(+0.00%)
Feb 09, 2024 13.43 13.64 13.30 13.64 1,522,639 +0.27(+2.02%)
Feb 08, 2024 13.32 13.49 13.12 13.37 998,359 +0.02(+0.15%)
Feb 07, 2024 13.71 13.71 13.30 13.35 962,548 -0.40(-2.91%)
Feb 06, 2024 13.35 13.76 13.23 13.75 1,040,587 +0.36(+2.69%)
Feb 05, 2024 13.45 13.59 13.32 13.39 1,152,204 -0.23(-1.69%)
Feb 02, 2024 14.43 14.43 13.61 13.62 1,329,267 -0.81(-5.61%)
Feb 01, 2024 14.51 14.60 14.34 14.43 670,019 +0.03(+0.21%)
Jan 31, 2024 14.71 14.84 14.32 14.40 1,316,869 -0.37(-2.51%)
Jan 30, 2024 14.41 14.83 14.33 14.77 1,125,907 +0.32(+2.21%)
Jan 29, 2024 14.36 14.54 14.26 14.45 1,317,289 +0.16(+1.12%)
Jan 26, 2024 14.50 14.58 14.25 14.29 943,804 -0.24(-1.65%)
Jan 25, 2024 14.75 14.82 14.40 14.53 966,495 -0.07(-0.48%)
Jan 24, 2024 15.06 15.13 14.60 14.60 977,338 -0.33(-2.21%)
Jan 23, 2024 15.30 15.35 14.76 14.93 1,361,087 -0.22(-1.45%)
Jan 22, 2024 14.63 15.17 14.48 15.15 1,394,727 +0.59(+4.05%)
Jan 19, 2024 14.77 14.78 14.48 14.56 2,378,887 -0.14(-0.95%)
Jan 18, 2024 14.65 14.72 14.21 14.70 1,242,830 +0.12(+0.82%)
Jan 17, 2024 14.27 14.70 14.06 14.58 1,313,398 +0.22(+1.53%)
Jan 16, 2024 14.50 14.50 14.11 14.36 1,839,466 -0.13(-0.90%)
Jan 12, 2024 14.94 14.94 14.31 14.49 1,369,631 -0.22(-1.50%)
Jan 11, 2024 15.00 15.00 14.60 14.71 1,547,223 -0.38(-2.52%)
Jan 10, 2024 15.42 15.50 14.82 15.09 1,860,196 -0.20(-1.31%)
Jan 09, 2024 15.04 15.40 14.78 15.29 1,864,079 +0.18(+1.19%)
Jan 08, 2024 14.69 15.11 14.41 15.11 5,636,607 +0.54(+3.71%)
Jan 05, 2024 14.58 14.97 14.44 14.57 7,579,337 -2.54(-14.85%)
Jan 04, 2024 16.76 17.19 16.69 17.11 812,382 +0.45(+2.70%)
Jan 03, 2024 16.99 17.15 16.59 16.66 918,533 -0.45(-2.63%)
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.