U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20213.56003.56003.27003.53003.53001,699,400
Mar 04, 20213.67003.72003.44003.50003.50001,915,300
Mar 03, 20213.94003.96003.67003.68003.68001,747,200
Mar 02, 20214.02004.05003.91003.96003.96001,561,200
Mar 01, 20214.00004.02003.91004.00004.0000794,000
Feb 26, 20213.93004.04003.83003.89003.89001,241,900
Feb 25, 20214.06004.18003.88003.90003.90001,507,900
Feb 24, 20214.05004.10004.00004.03004.03001,036,500
Feb 23, 20214.16004.20003.94004.01004.01002,127,700
Feb 22, 20214.32004.40004.22004.28004.28001,270,900
Feb 19, 20214.39004.50004.34004.34004.34001,165,800
Feb 18, 20214.22004.45004.22004.31004.31001,573,500
Feb 17, 20214.17004.32004.05004.28004.28001,806,600
Feb 16, 20214.20004.27004.12004.12004.12001,558,600
Feb 12, 20214.33004.33004.18004.20004.20001,463,300
Feb 11, 20214.52004.60004.28004.33004.33001,895,800
Feb 10, 20214.81004.82004.46004.57004.57002,266,300
Feb 09, 20214.58004.70004.48004.60004.60001,881,200
Feb 08, 20214.42004.60004.31004.54004.54002,075,000
Feb 05, 20214.31004.40004.20004.37004.37002,419,200
Feb 04, 20214.55004.61004.19004.23004.23002,329,100
Feb 03, 20214.28004.68004.26004.47004.47003,559,100
Feb 02, 20214.00004.23003.94004.23004.23003,416,800
Feb 01, 20213.70003.90003.62003.88003.88002,023,000
Jan 29, 20213.60003.70003.57003.64003.64002,086,700
Jan 28, 20213.68003.75003.59003.60003.60001,423,300
Jan 27, 20213.62003.72003.54003.63003.63002,444,500
Jan 26, 20213.76003.80003.65003.70003.70001,351,300
Jan 25, 20213.62003.73003.59003.71003.71001,699,600
Jan 22, 20213.65003.65003.52003.60003.60001,656,300
Jan 21, 20213.75003.77003.64003.67003.67001,196,900
Jan 20, 20213.58003.79003.55003.69003.69001,679,100
Jan 19, 20213.51003.60003.45003.58003.58001,554,600
Jan 15, 20213.54003.58003.48003.49003.49001,014,800
Jan 14, 20213.50003.59003.46003.53003.53001,811,700
Jan 13, 20213.58003.60003.47003.52003.52001,508,800
Jan 12, 20213.50003.67003.47003.54003.54001,936,900
Jan 11, 20213.46003.50003.43003.45003.45001,442,700
Jan 08, 20213.57003.57003.40003.48003.48001,782,400
Jan 07, 20213.49003.55003.44003.55003.55002,309,800
Jan 06, 20213.38003.56003.38003.48003.48002,317,700
Jan 05, 20213.50003.55003.37003.51003.51001,734,200
Jan 04, 20213.33003.54003.33003.53003.53002,019,900
Dec 31, 20203.42003.43003.30003.34003.34001,701,400
Dec 30, 20203.37003.45003.33003.42003.42001,374,800
Dec 29, 20203.45003.48003.34003.37003.37001,672,900
Dec 28, 20203.49003.55003.41003.44003.44002,224,500
Dec 24, 20203.43003.51003.40003.42003.4200896,500
Dec 23, 20203.47003.48003.36003.42003.42001,975,200
Dec 22, 20203.50003.52003.41003.42003.42001,980,900
Dec 21, 20203.55003.57003.38003.51003.51002,585,300
Dec 18, 20203.71003.72003.50003.58003.58005,891,700
Dec 17, 20203.80003.82003.59003.68003.68002,520,900
Dec 16, 20203.83003.84003.69003.79003.79001,141,600
Dec 15, 20203.86003.86003.70003.83003.83001,312,800
Dec 14, 20203.72003.99003.57003.83003.83003,447,500
Dec 11, 20203.65003.69003.54003.63003.63002,221,100
Dec 10, 20203.51003.63003.46003.61003.61001,657,500
Dec 09, 20203.60003.67003.42003.54003.54002,539,200
Dec 08, 20203.46003.55003.38003.55003.55001,553,500
Dec 07, 20203.62003.63003.41003.43003.43001,984,600
Dec 04, 20203.65003.66003.56003.59003.59001,152,500
Dec 03, 20203.58003.65003.55003.63003.63001,542,600
Dec 02, 20203.56003.58003.45003.54003.54001,420,200
Dec 01, 20203.73003.74003.51003.54003.54001,579,800
Nov 30, 20203.83003.84003.58003.66003.66002,109,200
Nov 27, 20203.53003.72003.51003.70003.70001,174,700
Nov 25, 20203.50003.59003.47003.49003.49001,353,900
Nov 24, 20203.49003.54003.39003.48003.48002,004,800
Nov 23, 20203.37003.46003.35003.44003.44001,337,900
Nov 20, 20203.30003.35003.25003.35003.35001,168,800
Nov 19, 20203.27003.33003.22003.32003.32001,893,300
Nov 18, 20203.37003.38003.26003.26003.26001,311,900
Nov 17, 20203.40003.40003.25003.32003.32001,379,300
Nov 16, 20203.44003.51003.30003.36003.36001,734,900
Nov 13, 20203.41003.44003.35003.40003.40001,240,100
Nov 12, 20203.44003.55003.34003.35003.35001,444,500
Nov 11, 20203.41003.46003.37003.40003.4000981,400
Nov 10, 20203.41003.45003.32003.40003.40001,922,600
Nov 09, 20203.30003.36003.21003.31003.31001,734,200
Nov 06, 20203.26003.32003.14003.15003.15001,245,400
Nov 05, 20203.42003.43003.25003.33003.33001,329,500
Nov 04, 20203.12003.42003.10003.41003.41003,052,600
Nov 03, 20203.00003.13002.97003.10003.10001,249,300
Nov 02, 20203.01003.05002.88002.97002.97001,017,300
Oct 30, 20203.11003.11002.94002.97002.97001,050,500
Oct 29, 20203.02003.14002.96003.11003.1100953,100
Oct 28, 20203.05003.08002.95003.03003.03001,194,100
Oct 27, 20203.14003.15003.06003.12003.1200759,800
Oct 26, 20203.17003.19003.06003.10003.1000967,500
Oct 23, 20203.21003.22003.11003.19003.1900947,400
Oct 22, 20203.10003.22003.10003.18003.18001,054,000
Oct 21, 20203.22003.28003.09003.10003.1000924,900
Oct 20, 20203.25003.26003.13003.19003.19001,063,300
Oct 19, 20203.30003.30003.22003.25003.25001,200,300
Oct 16, 20203.21003.33003.16003.27003.27001,172,700
Oct 15, 20203.18003.21003.09003.19003.19001,040,300
Oct 14, 20203.23003.29003.19003.19003.1900840,600
Oct 13, 20203.22003.30003.19003.25003.25001,280,100
Oct 12, 20203.31003.32003.19003.22003.22001,233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...