Catalyst Pharmaceuticals, Inc. (CPRX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.5300+0.0300 (+0.86%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 3.5600 | 3.5600 | 3.2700 | 3.5300 | 3.5300 | 1,699,400 |
| Mar 04, 2021 | 3.6700 | 3.7200 | 3.4400 | 3.5000 | 3.5000 | 1,915,300 |
| Mar 03, 2021 | 3.9400 | 3.9600 | 3.6700 | 3.6800 | 3.6800 | 1,747,200 |
| Mar 02, 2021 | 4.0200 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 1,561,200 |
| Mar 01, 2021 | 4.0000 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 794,000 |
| Feb 26, 2021 | 3.9300 | 4.0400 | 3.8300 | 3.8900 | 3.8900 | 1,241,900 |
| Feb 25, 2021 | 4.0600 | 4.1800 | 3.8800 | 3.9000 | 3.9000 | 1,507,900 |
| Feb 24, 2021 | 4.0500 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 1,036,500 |
| Feb 23, 2021 | 4.1600 | 4.2000 | 3.9400 | 4.0100 | 4.0100 | 2,127,700 |
| Feb 22, 2021 | 4.3200 | 4.4000 | 4.2200 | 4.2800 | 4.2800 | 1,270,900 |
| Feb 19, 2021 | 4.3900 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,165,800 |
| Feb 18, 2021 | 4.2200 | 4.4500 | 4.2200 | 4.3100 | 4.3100 | 1,573,500 |
| Feb 17, 2021 | 4.1700 | 4.3200 | 4.0500 | 4.2800 | 4.2800 | 1,806,600 |
| Feb 16, 2021 | 4.2000 | 4.2700 | 4.1200 | 4.1200 | 4.1200 | 1,558,600 |
| Feb 12, 2021 | 4.3300 | 4.3300 | 4.1800 | 4.2000 | 4.2000 | 1,463,300 |
| Feb 11, 2021 | 4.5200 | 4.6000 | 4.2800 | 4.3300 | 4.3300 | 1,895,800 |
| Feb 10, 2021 | 4.8100 | 4.8200 | 4.4600 | 4.5700 | 4.5700 | 2,266,300 |
| Feb 09, 2021 | 4.5800 | 4.7000 | 4.4800 | 4.6000 | 4.6000 | 1,881,200 |
| Feb 08, 2021 | 4.4200 | 4.6000 | 4.3100 | 4.5400 | 4.5400 | 2,075,000 |
| Feb 05, 2021 | 4.3100 | 4.4000 | 4.2000 | 4.3700 | 4.3700 | 2,419,200 |
| Feb 04, 2021 | 4.5500 | 4.6100 | 4.1900 | 4.2300 | 4.2300 | 2,329,100 |
| Feb 03, 2021 | 4.2800 | 4.6800 | 4.2600 | 4.4700 | 4.4700 | 3,559,100 |
| Feb 02, 2021 | 4.0000 | 4.2300 | 3.9400 | 4.2300 | 4.2300 | 3,416,800 |
| Feb 01, 2021 | 3.7000 | 3.9000 | 3.6200 | 3.8800 | 3.8800 | 2,023,000 |
| Jan 29, 2021 | 3.6000 | 3.7000 | 3.5700 | 3.6400 | 3.6400 | 2,086,700 |
| Jan 28, 2021 | 3.6800 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 1,423,300 |
| Jan 27, 2021 | 3.6200 | 3.7200 | 3.5400 | 3.6300 | 3.6300 | 2,444,500 |
| Jan 26, 2021 | 3.7600 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 1,351,300 |
| Jan 25, 2021 | 3.6200 | 3.7300 | 3.5900 | 3.7100 | 3.7100 | 1,699,600 |
| Jan 22, 2021 | 3.6500 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 1,656,300 |
| Jan 21, 2021 | 3.7500 | 3.7700 | 3.6400 | 3.6700 | 3.6700 | 1,196,900 |
| Jan 20, 2021 | 3.5800 | 3.7900 | 3.5500 | 3.6900 | 3.6900 | 1,679,100 |
| Jan 19, 2021 | 3.5100 | 3.6000 | 3.4500 | 3.5800 | 3.5800 | 1,554,600 |
| Jan 15, 2021 | 3.5400 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 1,014,800 |
| Jan 14, 2021 | 3.5000 | 3.5900 | 3.4600 | 3.5300 | 3.5300 | 1,811,700 |
| Jan 13, 2021 | 3.5800 | 3.6000 | 3.4700 | 3.5200 | 3.5200 | 1,508,800 |
| Jan 12, 2021 | 3.5000 | 3.6700 | 3.4700 | 3.5400 | 3.5400 | 1,936,900 |
| Jan 11, 2021 | 3.4600 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 1,442,700 |
| Jan 08, 2021 | 3.5700 | 3.5700 | 3.4000 | 3.4800 | 3.4800 | 1,782,400 |
| Jan 07, 2021 | 3.4900 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 2,309,800 |
| Jan 06, 2021 | 3.3800 | 3.5600 | 3.3800 | 3.4800 | 3.4800 | 2,317,700 |
| Jan 05, 2021 | 3.5000 | 3.5500 | 3.3700 | 3.5100 | 3.5100 | 1,734,200 |
| Jan 04, 2021 | 3.3300 | 3.5400 | 3.3300 | 3.5300 | 3.5300 | 2,019,900 |
| Dec 31, 2020 | 3.4200 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 1,701,400 |
| Dec 30, 2020 | 3.3700 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 1,374,800 |
| Dec 29, 2020 | 3.4500 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 1,672,900 |
| Dec 28, 2020 | 3.4900 | 3.5500 | 3.4100 | 3.4400 | 3.4400 | 2,224,500 |
| Dec 24, 2020 | 3.4300 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 896,500 |
| Dec 23, 2020 | 3.4700 | 3.4800 | 3.3600 | 3.4200 | 3.4200 | 1,975,200 |
| Dec 22, 2020 | 3.5000 | 3.5200 | 3.4100 | 3.4200 | 3.4200 | 1,980,900 |
| Dec 21, 2020 | 3.5500 | 3.5700 | 3.3800 | 3.5100 | 3.5100 | 2,585,300 |
| Dec 18, 2020 | 3.7100 | 3.7200 | 3.5000 | 3.5800 | 3.5800 | 5,891,700 |
| Dec 17, 2020 | 3.8000 | 3.8200 | 3.5900 | 3.6800 | 3.6800 | 2,520,900 |
| Dec 16, 2020 | 3.8300 | 3.8400 | 3.6900 | 3.7900 | 3.7900 | 1,141,600 |
| Dec 15, 2020 | 3.8600 | 3.8600 | 3.7000 | 3.8300 | 3.8300 | 1,312,800 |
| Dec 14, 2020 | 3.7200 | 3.9900 | 3.5700 | 3.8300 | 3.8300 | 3,447,500 |
| Dec 11, 2020 | 3.6500 | 3.6900 | 3.5400 | 3.6300 | 3.6300 | 2,221,100 |
| Dec 10, 2020 | 3.5100 | 3.6300 | 3.4600 | 3.6100 | 3.6100 | 1,657,500 |
| Dec 09, 2020 | 3.6000 | 3.6700 | 3.4200 | 3.5400 | 3.5400 | 2,539,200 |
| Dec 08, 2020 | 3.4600 | 3.5500 | 3.3800 | 3.5500 | 3.5500 | 1,553,500 |
| Dec 07, 2020 | 3.6200 | 3.6300 | 3.4100 | 3.4300 | 3.4300 | 1,984,600 |
| Dec 04, 2020 | 3.6500 | 3.6600 | 3.5600 | 3.5900 | 3.5900 | 1,152,500 |
| Dec 03, 2020 | 3.5800 | 3.6500 | 3.5500 | 3.6300 | 3.6300 | 1,542,600 |
| Dec 02, 2020 | 3.5600 | 3.5800 | 3.4500 | 3.5400 | 3.5400 | 1,420,200 |
| Dec 01, 2020 | 3.7300 | 3.7400 | 3.5100 | 3.5400 | 3.5400 | 1,579,800 |
| Nov 30, 2020 | 3.8300 | 3.8400 | 3.5800 | 3.6600 | 3.6600 | 2,109,200 |
| Nov 27, 2020 | 3.5300 | 3.7200 | 3.5100 | 3.7000 | 3.7000 | 1,174,700 |
| Nov 25, 2020 | 3.5000 | 3.5900 | 3.4700 | 3.4900 | 3.4900 | 1,353,900 |
| Nov 24, 2020 | 3.4900 | 3.5400 | 3.3900 | 3.4800 | 3.4800 | 2,004,800 |
| Nov 23, 2020 | 3.3700 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 1,337,900 |
| Nov 20, 2020 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 1,168,800 |
| Nov 19, 2020 | 3.2700 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 1,893,300 |
| Nov 18, 2020 | 3.3700 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 1,311,900 |
| Nov 17, 2020 | 3.4000 | 3.4000 | 3.2500 | 3.3200 | 3.3200 | 1,379,300 |
| Nov 16, 2020 | 3.4400 | 3.5100 | 3.3000 | 3.3600 | 3.3600 | 1,734,900 |
| Nov 13, 2020 | 3.4100 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 1,240,100 |
| Nov 12, 2020 | 3.4400 | 3.5500 | 3.3400 | 3.3500 | 3.3500 | 1,444,500 |
| Nov 11, 2020 | 3.4100 | 3.4600 | 3.3700 | 3.4000 | 3.4000 | 981,400 |
| Nov 10, 2020 | 3.4100 | 3.4500 | 3.3200 | 3.4000 | 3.4000 | 1,922,600 |
| Nov 09, 2020 | 3.3000 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 1,734,200 |
| Nov 06, 2020 | 3.2600 | 3.3200 | 3.1400 | 3.1500 | 3.1500 | 1,245,400 |
| Nov 05, 2020 | 3.4200 | 3.4300 | 3.2500 | 3.3300 | 3.3300 | 1,329,500 |
| Nov 04, 2020 | 3.1200 | 3.4200 | 3.1000 | 3.4100 | 3.4100 | 3,052,600 |
| Nov 03, 2020 | 3.0000 | 3.1300 | 2.9700 | 3.1000 | 3.1000 | 1,249,300 |
| Nov 02, 2020 | 3.0100 | 3.0500 | 2.8800 | 2.9700 | 2.9700 | 1,017,300 |
| Oct 30, 2020 | 3.1100 | 3.1100 | 2.9400 | 2.9700 | 2.9700 | 1,050,500 |
| Oct 29, 2020 | 3.0200 | 3.1400 | 2.9600 | 3.1100 | 3.1100 | 953,100 |
| Oct 28, 2020 | 3.0500 | 3.0800 | 2.9500 | 3.0300 | 3.0300 | 1,194,100 |
| Oct 27, 2020 | 3.1400 | 3.1500 | 3.0600 | 3.1200 | 3.1200 | 759,800 |
| Oct 26, 2020 | 3.1700 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 967,500 |
| Oct 23, 2020 | 3.2100 | 3.2200 | 3.1100 | 3.1900 | 3.1900 | 947,400 |
| Oct 22, 2020 | 3.1000 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 1,054,000 |
| Oct 21, 2020 | 3.2200 | 3.2800 | 3.0900 | 3.1000 | 3.1000 | 924,900 |
| Oct 20, 2020 | 3.2500 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 1,063,300 |
| Oct 19, 2020 | 3.3000 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 1,200,300 |
| Oct 16, 2020 | 3.2100 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 1,172,700 |
| Oct 15, 2020 | 3.1800 | 3.2100 | 3.0900 | 3.1900 | 3.1900 | 1,040,300 |
| Oct 14, 2020 | 3.2300 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 840,600 |
| Oct 13, 2020 | 3.2200 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 1,280,100 |
| Oct 12, 2020 | 3.3100 | 3.3200 | 3.1900 | 3.2200 | 3.2200 | 1,233,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
