Skip to main content

Catalyst Pharm Inc (NQ: CPRX )

14.04 +0.14 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.91 14.15 13.70 14.04 683,573 +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%)
Jan 02, 2024 16.71 17.19 16.71 17.11 745,146 +0.30(+1.78%)
Dec 29, 2023 17.20 17.22 16.73 16.81 806,044 -0.39(-2.27%)
Dec 28, 2023 17.30 17.40 16.96 17.20 805,966 -0.09(-0.52%)
Dec 27, 2023 17.18 17.32 16.88 17.29 978,503 +0.15(+0.88%)
Dec 26, 2023 16.66 17.25 16.60 17.14 784,572 +0.56(+3.38%)
Dec 22, 2023 16.34 16.82 16.13 16.58 1,164,616 +0.51(+3.17%)
Dec 21, 2023 14.96 16.31 14.88 16.07 2,563,505 +1.77(+12.38%)
Dec 20, 2023 14.69 14.84 14.27 14.30 1,000,823 -0.43(-2.92%)
Dec 19, 2023 14.20 14.78 14.20 14.73 1,170,767 +0.63(+4.47%)
Dec 18, 2023 14.47 14.47 13.99 14.10 1,028,514 -0.28(-1.95%)
Dec 15, 2023 14.53 15.00 14.21 14.38 4,036,823 -0.11(-0.76%)
Dec 14, 2023 14.09 14.57 13.88 14.49 1,712,639 +0.46(+3.28%)
Dec 13, 2023 13.30 14.03 13.27 14.03 1,524,455 +0.68(+5.09%)
Dec 12, 2023 13.73 13.73 13.00 13.35 1,715,765 -0.46(-3.33%)
Dec 11, 2023 14.11 14.12 13.71 13.81 1,180,441 -0.34(-2.40%)
Dec 08, 2023 14.19 14.43 14.02 14.15 1,150,211 -0.16(-1.12%)
Dec 07, 2023 14.01 14.33 13.86 14.31 1,100,837 +0.30(+2.14%)
Dec 06, 2023 14.27 14.39 13.87 14.01 1,049,896 -0.24(-1.68%)
Dec 05, 2023 14.83 14.85 14.05 14.25 1,475,534 -0.81(-5.38%)
Dec 04, 2023 14.69 15.08 14.63 15.06 1,065,618 +0.24(+1.62%)
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.