Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CPRX	15.29	15.35	14.70	14.72	-0.30	1,160,429	8,779	14.75	15.30
2024-05-02	Q	CPRX	15.33	15.47	14.84	15.02	-0.18	1,084,574	8,289	14.81	15.99
2024-05-01	Q	CPRX	15.13	15.52	14.97	15.20	0.15	1,048,473	8,206	14.82	15.55
2024-04-30	Q	CPRX	15.07	15.15	14.89	15.05	-0.18	1,227,875	6,708	14.86	15.20
2024-04-29	Q	CPRX	14.98	15.29	14.955	15.23	0.34	804,905	5,305	15.00	16.55
2024-04-26	Q	CPRX	14.84	15.06	14.705	14.89	0.21	772,451	5,355	14.81	15.18
2024-04-25	Q	CPRX	14.87	15.07	14.585	14.68	-0.44	926,336	8,407	14.55	15.94
2024-04-24	Q	CPRX	14.80	15.185	14.73	15.12	0.39	942,112	8,829	14.91	16.71
2024-04-23	Q	CPRX	15.20	15.23	14.73	14.73	-0.37	990,843	8,043	14.78	16.33
2024-04-22	Q	CPRX	15.28	15.35	14.93	15.10	-0.03	1,015,604	10,868	13.91	16.25
2024-04-19	Q	CPRX	15.34	15.80	15.03	15.13	-0.21	7,421,667	17,482	13.59	15.62
2024-04-18	Q	CPRX	16.03	16.25	15.33	15.34	-0.66	1,493,279	11,505	15.20	16.00
2024-04-17	Q	CPRX	15.70	16.06	15.62	16.00	0.46	1,367,259	10,331	14.43	16.20
2024-04-16	Q	CPRX	15.22	15.69	15.1579	15.54	0.15	919,894	9,264	13.83	15.72
2024-04-15	Q	CPRX	15.49	15.87	15.36	15.40	0.18	1,296,910	9,228	15.28	17.36
2024-04-12	Q	CPRX	15.86	15.86	15.08	15.22	-0.59	859,553	7,036	15.08	15.42
2024-04-11	Q	CPRX	15.94	16.06	15.52	15.81	-0.07	738,738	5,315	15.52	16.00
2024-04-10	Q	CPRX	15.41	15.97	15.25	15.88	0.09	1,042,953	9,228	15.40	16.00
2024-04-09	Q	CPRX	15.53	15.815	15.4201	15.79	0.28	844,965	5,341	14.18	16.00
2024-04-08	Q	CPRX	15.29	15.905	15.17	15.51	0.34	929,392	6,852	15.54	16.00
2024-04-05	Q	CPRX	15.02	15.33	14.97	15.17	0.05	830,804	5,580	13.92	15.51
2024-04-04	Q	CPRX	15.54	15.62	15.065	15.12	-0.37	795,701	5,815	15.00	15.42
2024-04-03	Q	CPRX	15.21	15.50	15.05	15.49	0.23	993,818	5,562	15.00	17.10
2024-04-02	Q	CPRX	15.45	15.46	15.14	15.26	-0.48	1,095,426	5,273	15.18	16.90
2024-04-01	Q	CPRX	15.79	15.86	15.35	15.74	-0.20	1,005,845	7,932	15.60	15.98
2024-03-29	Q	CPRX	16.29	16.50	15.775	15.94	-0.33	0	0	15.87	16.50
2024-03-28	Q	CPRX	16.29	16.50	15.775	15.94	-0.33	1,172,371	6,690	15.87	16.50
2024-03-27	Q	CPRX	15.90	16.665	15.89	16.27	0.52	1,471,495	8,519	15.88	16.64
2024-03-26	Q	CPRX	16.00	16.14	15.73	15.75	-0.11	828,252	6,072	15.67	16.03
2024-03-25	Q	CPRX	15.77	16.03	15.6701	15.86	0.13	1,085,193	7,723	15.67	17.43
2024-03-22	Q	CPRX	16.60	16.60	15.71	15.73	-0.89	948,444	6,367	15.70	17.67
2024-03-21	Q	CPRX	16.99	17.43	16.61	16.62	-0.29	1,868,720	9,227	16.64	16.80
2024-03-20	Q	CPRX	16.33	16.93	16.26	16.91	0.52	894,890	6,192	16.62	16.95
2024-03-19	Q	CPRX	16.05	16.42	15.85	16.39	0.31	875,609	5,912	15.75	16.90
2024-03-18	Q	CPRX	16.04	16.385	15.75	16.08	0.01	1,295,417	6,893	14.45	16.49
2024-03-15	Q	CPRX	16.10	16.35	15.98	16.07	-0.12	3,409,550	6,502	16.03	17.91
2024-03-14	Q	CPRX	17.02	17.02	16.035	16.19	-0.43	1,320,497	9,116	16.20	16.37
2024-03-13	Q	CPRX	16.436	16.95	16.35	16.62	0.42	1,356,774	7,784	16.25	16.82
2024-03-12	Q	CPRX	16.24	16.35	16.10	16.20	0.10	1,112,884	6,996	16.10	16.50
2024-03-11	Q	CPRX	16.24	16.41	16.05	16.10	-0.15	1,015,400	7,258	16.07	16.75
2024-03-08	Q	CPRX	16.92	17.04	16.18	16.25	-0.39	1,066,343	7,732	15.90	16.62
2024-03-07	Q	CPRX	16.29	16.75	16.05	16.64	0.78	1,079,916	8,210	15.09	16.75
2024-03-06	Q	CPRX	16.41	16.505	15.745	15.86	-0.41	1,005,383	7,905	14.45	16.10
2024-03-05	Q	CPRX	16.70	16.795	16.03	16.27	-0.42	1,149,295	9,045	16.00	16.50
2024-03-04	Q	CPRX	17.23	17.39	16.56	16.69	-0.32	1,549,079	11,893	16.51	17.48
2024-03-01	Q	CPRX	16.44	17.495	16.33	17.01	0.98	3,674,077	20,769	16.78	18.45
2024-02-29	Q	CPRX	16.29	16.50	15.28	16.03	1.47	4,154,784	18,417	16.20	16.99
2024-02-28	Q	CPRX	14.27	14.73	14.16	14.56	0.21	1,721,050	11,570	15.80	16.10
2024-02-27	Q	CPRX	14.21	14.40	14.16	14.35	0.17	1,481,972	8,586	14.16	16.22
2024-02-26	Q	CPRX	14.04	14.285	13.915	14.18	0.14	1,070,747	7,603	14.10	15.53
2024-02-23	Q	CPRX	13.91	14.15	13.70	14.04	0.14	683,607	5,382	13.90	14.20
2024-02-22	Q	CPRX	13.70	14.015	13.49	13.90	0.19	1,171,388	7,059	13.54	14.10
2024-02-21	Q	CPRX	13.77	13.90	13.57	13.71	-0.08	739,616	5,227	12.39	14.00
2024-02-20	Q	CPRX	14.00	14.35	13.655	13.79	-0.21	1,325,137	6,118	13.65	14.50
2024-02-19	Q	CPRX	13.86	14.085	13.71	14.00	0.11	0	0	12.52	14.18
2024-02-16	Q	CPRX	13.86	14.085	13.71	14.00	0.11	1,136,650	5,776	12.52	14.18
2024-02-15	Q	CPRX	13.56	13.955	13.56	13.89	0.41	1,058,158	6,110	13.75	15.17
2024-02-14	Q	CPRX	13.34	13.53	13.28	13.48	0.30	993,931	4,665	13.18	14.90
2024-02-13	Q	CPRX	13.32	13.605	13.125	13.18	-0.46	1,555,741	9,207	13.19	13.99
2024-02-12	Q	CPRX	13.60	13.77	13.52	13.64		1,115,714	6,596	13.50	13.96
2024-02-09	Q	CPRX	13.43	13.64	13.30	13.64	0.27	1,522,460	4,791	13.26	13.64
2024-02-08	Q	CPRX	13.32	13.495	13.1161	13.37	0.02	998,393	5,799	13.30	13.55
2024-02-07	Q	CPRX	13.71	13.71	13.305	13.35	-0.40	962,556	6,720	13.29	14.87