CPRX - Catalyst Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202311.4611.6711.4211.4511.45791,597
Jun 02, 202311.7011.7911.3011.5511.551,331,300
Jun 01, 202311.4511.6511.0911.6411.641,688,200
May 31, 202311.5211.8311.4011.5511.551,689,300
May 30, 202311.4511.6011.1911.5511.551,495,700
May 26, 202311.6011.7311.4511.5011.501,433,700
May 25, 202311.7011.7511.3711.5911.591,632,100
May 24, 202312.0312.0311.6111.7511.751,907,100
May 23, 202312.4412.6112.0512.0812.081,801,500
May 22, 202312.1712.5412.1512.4512.451,669,200
May 19, 202312.3512.5512.0512.1712.171,711,500
May 18, 202312.6012.6011.8012.2012.202,808,000
May 17, 202312.5212.6312.2312.5312.532,457,600
May 16, 202312.8812.9512.2312.5112.513,245,600
May 15, 202313.3413.6513.0913.1413.143,230,800
May 12, 202314.1614.2113.1013.4513.454,046,100
May 11, 202317.5117.5114.1114.1514.157,559,200
May 10, 202317.4217.6717.2917.5117.511,839,400
May 09, 202317.4917.7417.3417.4017.401,269,900
May 08, 202317.2617.7717.2617.3717.371,584,500
May 05, 202316.7917.5416.7917.2117.211,859,800
May 04, 202316.5816.7716.2516.6616.661,434,500
May 03, 202316.6316.8216.3516.6016.601,550,300
May 02, 202316.9217.2516.5916.6216.621,683,200
May 01, 202315.9416.9615.9116.9416.941,594,900
Apr 28, 202315.6815.9415.5515.9215.921,250,000
Apr 27, 202316.0216.0415.5415.7615.761,478,800
Apr 26, 202316.1316.4215.9116.0216.02986,700
Apr 25, 202316.2716.4815.9216.0916.091,289,900
Apr 24, 202316.4116.5915.9716.5216.521,272,700
Apr 21, 202316.4016.4916.1416.4816.481,520,100
Apr 20, 202317.2017.3316.4516.5016.502,501,100
Apr 19, 202317.7417.7817.2617.3317.331,873,900
Apr 18, 202318.1718.2217.6917.8217.821,507,500
Apr 17, 202317.7518.1917.6818.0818.081,893,700
Apr 14, 202317.9518.0717.4617.6917.691,472,900
Apr 13, 202317.7118.1117.6617.9717.972,011,200
Apr 12, 202317.6617.8817.5017.5517.551,504,600
Apr 11, 202317.3517.7217.3517.5517.552,190,400
Apr 10, 202317.3017.4216.7817.2617.262,225,500
Apr 06, 202316.9417.4116.8317.3817.381,940,100
Apr 05, 202316.7117.1016.6216.9316.931,166,500
Apr 04, 202316.7716.8616.3216.7816.781,500,600
Apr 03, 202316.7317.2716.5916.9416.941,488,200
Mar 31, 202316.5416.7416.4216.5816.582,183,200
Mar 30, 202316.7616.8416.2316.4616.461,156,300
Mar 29, 202316.4916.8616.4516.7216.721,429,700
Mar 28, 202316.6316.9916.2216.3716.371,554,200
Mar 27, 202316.2216.5216.0716.4416.441,190,700
Mar 24, 202315.8816.1715.6416.1216.121,467,100
Mar 23, 202316.4716.5615.6616.0216.021,469,000
Mar 22, 202316.7416.7416.1816.2116.211,742,600
Mar 21, 202316.6516.7916.3716.5316.531,755,300
Mar 20, 202315.9616.4615.9616.4016.402,845,300
Mar 17, 202315.6516.4615.5415.9215.924,629,900
Mar 16, 202314.4716.3313.8715.7515.753,312,400
Mar 15, 202314.8014.8014.1414.3414.342,956,100
Mar 14, 202314.8115.3214.6914.8514.851,601,500
Mar 13, 202314.4515.1914.4214.6314.631,780,500
Mar 10, 202315.0515.2314.3714.6414.642,608,400
Mar 09, 202315.2615.4514.9315.0515.051,834,100
Mar 08, 202315.2115.3815.1315.3415.341,248,300
Mar 07, 202315.1515.3115.0215.1515.151,373,000
Mar 06, 202315.4015.4514.9315.1015.101,581,600
Mar 03, 202315.3115.6315.2215.4515.451,199,500
Mar 02, 202315.3615.6215.0315.3015.30993,700
Mar 01, 202315.4915.5815.2515.4615.461,385,200
Feb 28, 202315.4415.5815.2415.2615.26987,900
Feb 27, 202315.3515.5715.2515.3815.381,384,000
Feb 24, 202315.2215.5715.1115.2615.261,099,800
Feb 23, 202315.4715.4915.1515.2815.281,702,900
Feb 22, 202315.3115.4615.1915.3815.381,238,100
Feb 21, 202315.4715.5415.2115.2515.252,229,700
Feb 17, 202315.2615.6915.0415.5215.522,756,200
Feb 16, 202315.2115.3915.0015.2115.211,360,500
Feb 15, 202315.4115.5015.2115.3615.361,911,100
Feb 14, 202315.5115.5715.2415.4615.461,178,600
Feb 13, 202315.4915.7515.2315.5415.541,244,500
Feb 10, 202315.5015.6215.2315.4715.471,261,300
Feb 09, 202315.4615.7015.3715.4815.481,436,200
Feb 08, 202316.2116.4115.2415.3015.301,891,100
Feb 07, 202316.0116.2415.7316.2116.212,273,800
Feb 06, 202316.1316.5015.7515.8715.871,591,200
Feb 03, 202315.7216.2215.7216.1016.101,691,500
Feb 02, 202315.2515.9215.1115.8015.802,786,900
Feb 01, 202315.5915.5914.8615.3115.312,655,000
Jan 31, 202315.7515.9615.2515.4915.492,329,600
Jan 30, 202315.3516.1015.3115.7215.722,341,200
Jan 27, 202316.0016.4515.4515.5215.523,063,900
Jan 26, 202316.9816.9815.8715.9915.993,003,700
Jan 25, 202315.7016.8815.5316.7316.733,767,400
Jan 24, 202314.7916.2514.7116.1216.125,912,900
Jan 23, 202318.3218.4113.3014.7614.7618,446,300
Jan 20, 202320.4521.0120.3120.8020.801,915,800
Jan 19, 202320.3120.9020.2420.2720.271,331,300
Jan 18, 202320.3020.6919.7120.4320.432,259,000
Jan 17, 202321.5321.5320.0520.1420.141,820,500
Jan 13, 202320.8322.1120.7521.0521.052,756,700
Jan 12, 202319.8121.1519.4820.9720.972,713,500
Jan 11, 202319.7120.6019.1519.8119.812,236,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...