Quantcast
CPRX

Catalyst Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.8
*  
0.07
2.44%
Get CPRX Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading CPRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CPRX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.89 2.98 2.73 2.80 1,744,158
11/14/2018 2.89 2.98 2.73 2.8 1,742,960
11/13/2018 2.82 2.94 2.8 2.87 1,850,862
11/12/2018 2.86 2.9119 2.68 2.77 2,985,025
11/09/2018 3.05 3.1199 2.84 2.88 2,952,137
11/08/2018 3.19 3.353 3.02 3.08 4,098,941
11/07/2018 3.23 3.28 3.13 3.15 1,508,038
11/06/2018 3.22 3.24 3.12 3.24 1,140,026
11/05/2018 3.22 3.3 3.15 3.21 1,245,088
11/02/2018 3.18 3.22 3.0299 3.18 1,151,929
11/01/2018 3.01 3.25 3.01 3.13 1,411,257
10/31/2018 3 3.04 2.94 2.98 1,019,617
10/30/2018 3.01 3.06 2.86 2.95 939,517
10/29/2018 3.13 3.2 2.95 3.01 924,456
10/26/2018 3.16 3.19 2.92 3.12 1,251,582
10/25/2018 3.16 3.2394 3.11 3.18 736,801
10/24/2018 3.4 3.434 3.11 3.11 1,377,394
10/23/2018 3.26 3.46 3.18 3.39 1,302,218
10/22/2018 3.31 3.3499 3.24 3.3 617,225
10/19/2018 3.34 3.4299 3.25 3.31 965,323
10/18/2018 3.49 3.49 3.3 3.35 851,993
10/17/2018 3.46 3.49 3.3594 3.48 794,840
10/16/2018 3.33 3.49 3.3 3.47 847,073
10/15/2018 3.14 3.33 3.14 3.31 846,212
10/12/2018 3.16 3.2 3.02 3.14 1,273,532
10/11/2018 3.3 3.44 3 3.09 1,803,167
10/10/2018 3.38 3.39 3.29 3.32 847,516
10/09/2018 3.39 3.4599 3.33 3.37 464,320
10/08/2018 3.4 3.4324 3.26 3.39 733,081
10/05/2018 3.55 3.589 3.41 3.43 569,384
10/04/2018 3.52 3.56 3.45 3.54 537,419
10/03/2018 3.58 3.67 3.5 3.54 569,233
10/02/2018 3.61 3.67 3.5 3.58 559,642
10/01/2018 3.85 3.89 3.58 3.62 893,640
09/28/2018 3.76 3.92 3.69 3.78 886,692
09/27/2018 3.7 3.8 3.61 3.76 840,362
09/26/2018 3.52 4.05 3.4701 3.71 3,241,475
09/25/2018 3.47 3.61 3.41 3.49 1,108,878
09/24/2018 3.17 3.553 3.105 3.44 1,822,382
09/21/2018 3.17 3.22 3.076 3.15 1,913,391
09/20/2018 3.05 3.48 3.05 3.14 729,777
09/19/2018 3.11 3.15 3.05 3.07 975,461
09/18/2018 3.19 3.23 3.1 3.1 482,558
09/17/2018 3.17 3.24 3.135 3.19 381,415
09/14/2018 3.2 3.25 3.145 3.18 291,955
09/13/2018 3.25 3.29 3.19 3.2 172,979
09/12/2018 3.19 3.275 3.13 3.24 313,036
09/11/2018 3.28 3.34 3.124 3.2 589,988
09/10/2018 3.24 3.32 3.16 3.3 538,162
09/07/2018 3.35 3.43 3.19 3.24 550,360
09/06/2018 3.4 3.45 3.26 3.32 387,732
09/05/2018 3.45 3.479 3.3563 3.4 493,682
09/04/2018 3.5 3.52 3.3 3.44 1,176,907
08/31/2018 3.06 3.389 3.06 3.37 1,009,038
08/30/2018 3.05 3.09 2.99 3.01 314,129
08/29/2018 3.06 3.13 3.02 3.04 232,115
08/28/2018 3.14 3.14 3.04 3.05 293,759
08/27/2018 3.18 3.29 3.065 3.09 554,829
08/24/2018 3.07 3.19 3.05 3.17 692,277
08/23/2018 3.04 3.1 2.95 3.04 1,257,079
08/22/2018 2.93 3.069 2.91 2.97 288,309
08/21/2018 2.82 2.95 2.81 2.93 259,424
08/20/2018 2.91 2.93 2.81 2.81 164,974
08/17/2018 2.88 2.9701 2.875 2.9 287,518
08/16/2018 2.89 2.92 2.8 2.9 251,655
08/15/2018 2.89 2.91 2.825 2.87 298,736
08/14/2018 2.95 2.9905 2.83 2.89 521,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio