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

Catalyst Pharm Inc (NQ: CPRX )

14.89 +0.21 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.330 8.640 8.270 8.290 2,598,866 +0.01(+0.12%)
Mar 30, 2022 8.100 8.550 8.010 8.280 1,669,543 +0.17(+2.10%)
Mar 29, 2022 8.010 8.260 7.980 8.110 957,075 +0.13(+1.63%)
Mar 28, 2022 7.920 8.100 7.765 7.980 847,802 -0.01(-0.13%)
Mar 25, 2022 8.350 8.420 7.960 7.990 931,477 -0.32(-3.85%)
Mar 24, 2022 8.300 8.370 8.180 8.310 927,141 +0.11(+1.34%)
Mar 23, 2022 8.230 8.500 8.110 8.200 1,452,929 -0.09(-1.09%)
Mar 22, 2022 7.910 8.300 7.900 8.290 1,552,638 +0.44(+5.61%)
Mar 21, 2022 7.610 8.060 7.585 7.850 1,253,893 +0.23(+3.02%)
Mar 18, 2022 7.420 7.770 7.340 7.620 2,268,197 +0.23(+3.11%)
Mar 17, 2022 7.420 7.690 7.110 7.390 1,471,346 -0.50(-6.34%)
Mar 16, 2022 7.580 7.900 7.470 7.890 1,174,336 +0.35(+4.64%)
Mar 15, 2022 7.640 7.666 7.285 7.540 928,569 -0.09(-1.18%)
Mar 14, 2022 7.610 7.830 7.430 7.630 1,140,123 +0.05(+0.66%)
Mar 11, 2022 7.890 8.030 7.560 7.580 1,231,614 -0.27(-3.44%)
Mar 10, 2022 7.840 8.010 7.730 7.850 701,746 -0.11(-1.38%)
Mar 09, 2022 7.610 8.075 7.600 7.960 1,063,817 +0.48(+6.42%)
Mar 08, 2022 7.690 7.790 7.470 7.480 989,483 -0.23(-2.98%)
Mar 07, 2022 7.630 7.875 7.615 7.710 762,991 +0.08(+1.05%)
Mar 04, 2022 7.840 7.880 7.590 7.630 847,136 -0.26(-3.30%)
Mar 03, 2022 8.130 8.130 7.760 7.890 1,515,184 -0.16(-1.99%)
Mar 02, 2022 7.800 8.300 7.800 8.050 1,456,703 +0.26(+3.34%)
Mar 01, 2022 7.780 7.940 7.690 7.790 715,181 -0.01(-0.13%)
Feb 28, 2022 7.810 8.130 7.770 7.800 1,751,906 -0.03(-0.38%)
Feb 25, 2022 7.730 7.840 7.670 7.830 773,591 +0.09(+1.16%)
Feb 24, 2022 7.030 7.755 7.030 7.740 1,430,424 +0.31(+4.17%)
Feb 23, 2022 7.510 7.635 7.374 7.430 848,797 -0.01(-0.13%)
Feb 22, 2022 7.490 7.710 7.385 7.440 787,500 -0.20(-2.62%)
Feb 18, 2022 7.640 0 -0.01(-0.13%)
Feb 17, 2022 7.890 7.975 7.620 7.650 1,104,565 -0.25(-3.16%)
Feb 16, 2022 7.630 7.920 7.455 7.900 1,589,252 +0.18(+2.33%)
Feb 15, 2022 7.610 7.930 7.610 7.720 2,516,394 +0.14(+1.85%)
Feb 14, 2022 7.987 8.000 7.560 7.580 1,685,400 -0.36(-4.53%)
Feb 11, 2022 7.440 7.970 7.396 7.940 1,890,173 +0.53(+7.15%)
Feb 10, 2022 7.260 7.755 7.230 7.410 1,468,391 +0.06(+0.82%)
Feb 09, 2022 7.000 7.360 6.950 7.350 1,477,765 +0.36(+5.15%)
Feb 08, 2022 6.560 7.095 6.540 6.990 2,743,933 +0.45(+6.88%)
Feb 07, 2022 5.620 6.620 5.610 6.540 2,422,496 +0.91(+16.16%)
Feb 04, 2022 5.640 5.710 5.580 5.630 676,365 -0.03(-0.53%)
Feb 03, 2022 5.710 5.630 5.660 924,895 -0.13(-2.25%)
Feb 02, 2022 5.830 5.845 5.700 5.790 705,596 -0.03(-0.52%)
Feb 01, 2022 5.750 5.835 5.605 5.820 571,394 +0.28(+5.05%)
Jan 28, 2022 5.320 5.560 5.240 5.540 1,089,085 +0.23(+4.33%)
Jan 27, 2022 5.740 5.740 5.305 5.310 1,009,348 -0.22(-3.98%)
Jan 26, 2022 5.690 5.775 5.480 5.530 956,871 -0.11(-1.95%)
Jan 25, 2022 5.570 5.690 5.490 5.640 785,040 -0.01(-0.18%)
Jan 24, 2022 5.450 5.675 5.290 5.650 1,404,616 +0.11(+1.99%)
Jan 21, 2022 5.550 5.740 5.330 5.540 1,663,206 -0.15(-2.64%)
Jan 20, 2022 5.900 5.995 5.670 5.690 725,098 -0.18(-3.07%)
Jan 19, 2022 5.900 6.085 5.860 5.870 778,410 -0.01(-0.17%)
Jan 18, 2022 6.150 6.190 5.870 5.880 1,353,162 -0.36(-5.77%)
Jan 14, 2022 6.240 0 +0.10(+1.63%)
Jan 13, 2022 6.280 6.440 6.110 6.140 834,743 -0.09(-1.44%)
Jan 12, 2022 6.430 6.476 6.210 6.230 752,742 -0.15(-2.35%)
Jan 11, 2022 6.370 6.420 6.210 6.380 636,459 +0.02(+0.31%)
Jan 10, 2022 6.510 6.510 6.240 6.360 957,598 -0.20(-3.05%)
Jan 07, 2022 6.600 6.730 6.490 6.560 661,110 -0.04(-0.61%)
Jan 06, 2022 6.510 6.775 6.500 6.600 747,606 +0.09(+1.38%)
Jan 05, 2022 6.890 6.925 6.490 6.510 884,756 -0.29(-4.26%)
Jan 04, 2022 6.940 7.045 6.720 6.800 762,831 -0.12(-1.73%)
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.