Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Catalyst Pharmaceuticals, Inc. (CPRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.90+0.53 (+3.96%)
At close: 04:00PM EDT
13.61 -0.29 (-2.09%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202213.4314.3113.2313.9013.903,563,000
Aug 11, 202213.1013.7012.6613.3713.373,887,300
Aug 10, 202211.9713.2411.6113.1313.134,079,100
Aug 09, 202210.7910.9610.5410.6010.601,926,000
Aug 08, 202211.3111.3210.6710.8710.872,251,900
Aug 05, 202210.6211.1710.5011.1311.132,406,800
Aug 04, 202210.5010.9110.4510.7710.771,389,100
Aug 03, 202210.6510.8710.4810.5010.501,040,300
Aug 02, 202210.2710.7710.2510.5810.581,879,100
Aug 01, 202210.2010.5310.0410.2710.271,236,800
Jul 29, 202210.6010.7110.1110.2410.241,394,400
Jul 28, 202210.4010.7210.1810.6010.601,688,400
Jul 27, 202210.0910.499.9810.4010.402,468,400
Jul 26, 20229.8310.259.6810.0010.002,865,400
Jul 25, 20229.5710.019.549.929.924,359,600
Jul 22, 20229.889.889.549.559.552,203,500
Jul 21, 20229.539.889.459.879.873,124,600
Jul 20, 20229.309.629.219.589.582,409,300
Jul 19, 20228.689.498.689.329.322,917,500
Jul 18, 20228.629.048.628.678.671,970,400
Jul 15, 20228.538.608.208.578.571,406,100
Jul 14, 20228.448.588.168.438.432,038,300
Jul 13, 20227.578.577.518.518.512,350,600
Jul 12, 20227.407.987.407.747.742,224,900
Jul 11, 20227.507.647.367.417.411,465,400
Jul 08, 20227.597.757.417.567.561,509,400
Jul 07, 20227.487.727.407.627.621,470,500
Jul 06, 20227.457.537.357.497.49826,300
Jul 05, 20226.977.426.937.407.401,535,300
Jul 01, 20226.997.106.877.067.061,248,400
Jun 30, 20226.857.116.857.017.011,256,900
Jun 29, 20226.916.986.816.956.95751,800
Jun 28, 20227.197.236.826.886.88984,900
Jun 27, 20226.687.136.637.107.10889,000
Jun 24, 20226.746.796.436.646.643,760,900
Jun 23, 20226.596.726.476.696.691,285,500
Jun 22, 20226.436.726.386.576.57678,500
Jun 21, 20226.556.766.546.566.561,055,900
Jun 17, 20226.386.686.296.456.451,803,000
Jun 16, 20226.366.436.256.386.381,013,200
Jun 15, 20226.426.596.306.516.511,458,800
Jun 14, 20226.256.396.206.366.361,106,800
Jun 13, 20226.506.606.156.236.231,227,600
Jun 10, 20226.526.806.526.686.681,230,400
Jun 09, 20226.937.036.636.656.65731,500
Jun 08, 20227.107.216.956.966.96881,800
Jun 07, 20227.007.226.957.177.17573,400
Jun 06, 20227.417.416.927.027.021,036,900
Jun 03, 20227.087.377.087.367.36819,400
Jun 02, 20226.997.166.937.107.10761,800
Jun 01, 20227.257.306.927.037.031,161,500
May 31, 20227.317.427.107.207.20976,000
May 27, 20227.077.386.947.337.33965,400
May 26, 20226.897.076.827.027.02768,900
May 25, 20226.846.946.626.886.88998,400
May 24, 20226.816.966.736.876.87841,700
May 23, 20227.167.226.896.926.921,016,100
May 20, 20226.947.176.787.067.061,040,600
May 19, 20226.757.016.726.926.921,057,200
May 18, 20227.217.216.736.826.821,073,500
May 17, 20227.127.226.967.177.171,830,700
May 16, 20226.867.106.697.007.001,146,700
May 13, 20226.746.946.716.916.911,543,200
May 12, 20226.516.766.436.656.651,931,200
May 11, 20226.846.876.306.516.511,829,300
May 10, 20226.647.026.506.936.932,673,800
May 09, 20227.107.266.496.546.542,954,800
May 06, 20227.427.517.177.227.221,063,100
May 05, 20227.757.817.387.537.531,263,200
May 04, 20227.797.897.407.827.821,248,800
May 03, 20227.827.837.637.737.73738,300
May 02, 20227.627.837.577.817.811,279,100
Apr 29, 20227.797.987.547.627.621,052,900
Apr 28, 20227.908.037.387.827.821,065,100
Apr 27, 20227.848.037.757.797.79969,300
Apr 26, 20228.198.237.837.857.851,283,900
Apr 25, 20227.968.257.918.258.25781,500
Apr 22, 20228.228.288.038.058.05867,600
Apr 21, 20228.518.538.188.248.24803,100
Apr 20, 20228.528.558.318.478.47572,500
Apr 19, 20228.208.548.198.498.49648,200
Apr 18, 20228.268.538.098.188.18773,300
Apr 14, 20228.548.648.398.418.41588,400
Apr 13, 20228.168.608.168.578.57859,200
Apr 12, 20228.068.348.068.148.14924,700
Apr 11, 20228.018.237.908.028.021,162,900
Apr 08, 20228.258.348.058.078.071,052,100
Apr 07, 20228.268.388.118.248.24647,300
Apr 06, 20228.308.418.208.268.26865,600
Apr 05, 20228.428.658.328.368.36958,900
Apr 04, 20228.358.528.248.458.45616,100
Apr 01, 20228.348.398.138.338.33823,200
Mar 31, 20228.338.648.278.298.292,598,900
Mar 30, 20228.108.558.018.288.281,669,600
Mar 29, 20228.018.267.988.118.11957,100
Mar 28, 20227.928.107.777.987.98847,800
Mar 25, 20228.358.427.967.997.99930,600
Mar 24, 20228.308.378.188.318.31927,100
Mar 23, 20228.238.508.118.208.201,452,900
Mar 22, 20227.918.307.908.298.291,552,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement