Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

16.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 16.97 17.23 16.68 16.99 964,211 +0.24(+1.43%)
Jul 15, 2024 16.70 17.01 16.58 16.75 831,423 +0.17(+1.03%)
Jul 12, 2024 16.50 16.91 16.38 16.58 869,095 +0.27(+1.66%)
Jul 11, 2024 15.77 16.43 15.64 16.31 963,315 +0.85(+5.50%)
Jul 10, 2024 15.71 15.74 15.26 15.46 502,345 -0.15(-0.96%)
Jul 09, 2024 15.37 15.62 15.19 15.61 646,693 +0.16(+1.04%)
Jul 08, 2024 15.34 15.66 15.32 15.45 598,398 +0.26(+1.71%)
Jul 05, 2024 15.36 15.38 14.97 15.19 603,310 -0.12(-0.78%)
Jul 03, 2024 15.88 15.92 15.30 15.31 389,670 -0.49(-3.10%)
Jul 02, 2024 15.73 15.83 15.61 15.80 773,581 +0.03(+0.19%)
Jul 01, 2024 15.52 15.97 15.49 15.77 837,170 +0.28(+1.81%)
Jun 28, 2024 15.18 15.52 15.04 15.49 1,920,396 +0.45(+2.99%)
Jun 27, 2024 15.12 15.18 14.96 15.04 601,701 -0.04(-0.27%)
Jun 26, 2024 15.05 15.12 14.75 15.08 957,083 -0.07(-0.46%)
Jun 25, 2024 15.42 15.43 15.15 15.15 610,171 -0.24(-1.56%)
Jun 24, 2024 15.64 15.93 15.38 15.39 811,313 -0.20(-1.28%)
Jun 21, 2024 15.26 15.72 15.04 15.59 10,298,811 +0.41(+2.70%)
Jun 20, 2024 14.88 15.26 14.76 15.18 1,183,838 +0.21(+1.40%)
Jun 18, 2024 15.00 15.05 14.78 14.97 852,370 -0.03(-0.20%)
Jun 17, 2024 15.00 15.20 14.76 15.00 1,089,071 -0.06(-0.40%)
Jun 14, 2024 15.13 15.25 14.95 15.06 830,609 -0.27(-1.76%)
Jun 13, 2024 15.35 15.50 15.17 15.33 648,340 -0.12(-0.78%)
Jun 12, 2024 15.94 15.97 15.38 15.45 802,356 -0.11(-0.71%)
Jun 11, 2024 15.50 15.61 15.19 15.56 783,983 -0.07(-0.45%)
Jun 10, 2024 15.27 15.64 14.86 15.63 1,247,688 +0.01(+0.06%)
Jun 07, 2024 15.68 16.09 15.59 15.62 789,594 -0.14(-0.89%)
Jun 06, 2024 16.20 16.26 15.76 15.76 672,877 -0.55(-3.37%)
Jun 05, 2024 16.07 16.37 15.68 16.31 1,009,032 +0.27(+1.68%)
Jun 04, 2024 16.09 16.27 15.93 16.04 690,730 -0.14(-0.87%)
Jun 03, 2024 16.27 16.45 15.98 16.18 978,553 +0.01(+0.06%)
May 31, 2024 16.30 16.48 16.03 16.17 666,538 +0.06(+0.37%)
May 30, 2024 16.02 16.60 15.99 16.11 1,096,415 +0.23(+1.45%)
May 29, 2024 16.31 16.31 15.82 15.88 839,939 -0.69(-4.16%)
May 28, 2024 15.99 16.60 15.97 16.57 989,535 +0.70(+4.41%)
May 24, 2024 16.01 16.07 15.80 15.87 627,905 -0.05(-0.31%)
May 23, 2024 16.16 16.20 15.75 15.92 1,210,243 -0.22(-1.36%)
May 22, 2024 16.50 16.55 16.05 16.14 1,031,894 -0.39(-2.36%)
May 21, 2024 16.91 16.95 16.43 16.53 658,523 -0.39(-2.30%)
May 20, 2024 16.50 16.97 16.40 16.92 816,366 +0.43(+2.61%)
May 17, 2024 16.55 16.85 16.32 16.49 1,107,633 +0.09(+0.55%)
May 16, 2024 16.60 16.82 16.35 16.40 1,330,599 -0.26(-1.56%)
May 15, 2024 16.59 17.03 16.51 16.66 1,161,498 +0.17(+1.03%)
May 14, 2024 16.31 16.59 16.11 16.49 1,006,701 +0.27(+1.66%)
May 13, 2024 16.14 16.52 16.04 16.22 1,465,935 +0.28(+1.76%)
May 10, 2024 15.83 16.32 15.57 15.94 1,437,077 +0.29(+1.85%)
May 09, 2024 14.87 15.80 14.47 15.65 1,780,977 +0.93(+6.32%)
May 08, 2024 15.20 15.22 14.53 14.72 1,096,118 -0.42(-2.77%)
May 07, 2024 15.05 15.26 14.82 15.14 994,851 +0.15(+1.00%)
May 06, 2024 14.81 15.00 14.68 14.99 799,916 +0.27(+1.83%)
May 03, 2024 15.29 15.35 14.70 14.72 1,160,512 -0.30(-2.00%)
May 02, 2024 15.33 15.47 14.84 15.02 1,084,566 -0.18(-1.18%)
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.