Mail

CPRX - Catalyst Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	11.46	11.67	11.42	11.45	11.45	791,597
Jun 02, 2023	11.70	11.79	11.30	11.55	11.55	1,331,300
Jun 01, 2023	11.45	11.65	11.09	11.64	11.64	1,688,200
May 31, 2023	11.52	11.83	11.40	11.55	11.55	1,689,300
May 30, 2023	11.45	11.60	11.19	11.55	11.55	1,495,700
May 26, 2023	11.60	11.73	11.45	11.50	11.50	1,433,700
May 25, 2023	11.70	11.75	11.37	11.59	11.59	1,632,100
May 24, 2023	12.03	12.03	11.61	11.75	11.75	1,907,100
May 23, 2023	12.44	12.61	12.05	12.08	12.08	1,801,500
May 22, 2023	12.17	12.54	12.15	12.45	12.45	1,669,200
May 19, 2023	12.35	12.55	12.05	12.17	12.17	1,711,500
May 18, 2023	12.60	12.60	11.80	12.20	12.20	2,808,000
May 17, 2023	12.52	12.63	12.23	12.53	12.53	2,457,600
May 16, 2023	12.88	12.95	12.23	12.51	12.51	3,245,600
May 15, 2023	13.34	13.65	13.09	13.14	13.14	3,230,800
May 12, 2023	14.16	14.21	13.10	13.45	13.45	4,046,100
May 11, 2023	17.51	17.51	14.11	14.15	14.15	7,559,200
May 10, 2023	17.42	17.67	17.29	17.51	17.51	1,839,400
May 09, 2023	17.49	17.74	17.34	17.40	17.40	1,269,900
May 08, 2023	17.26	17.77	17.26	17.37	17.37	1,584,500
May 05, 2023	16.79	17.54	16.79	17.21	17.21	1,859,800
May 04, 2023	16.58	16.77	16.25	16.66	16.66	1,434,500
May 03, 2023	16.63	16.82	16.35	16.60	16.60	1,550,300
May 02, 2023	16.92	17.25	16.59	16.62	16.62	1,683,200
May 01, 2023	15.94	16.96	15.91	16.94	16.94	1,594,900
Apr 28, 2023	15.68	15.94	15.55	15.92	15.92	1,250,000
Apr 27, 2023	16.02	16.04	15.54	15.76	15.76	1,478,800
Apr 26, 2023	16.13	16.42	15.91	16.02	16.02	986,700
Apr 25, 2023	16.27	16.48	15.92	16.09	16.09	1,289,900
Apr 24, 2023	16.41	16.59	15.97	16.52	16.52	1,272,700
Apr 21, 2023	16.40	16.49	16.14	16.48	16.48	1,520,100
Apr 20, 2023	17.20	17.33	16.45	16.50	16.50	2,501,100
Apr 19, 2023	17.74	17.78	17.26	17.33	17.33	1,873,900
Apr 18, 2023	18.17	18.22	17.69	17.82	17.82	1,507,500
Apr 17, 2023	17.75	18.19	17.68	18.08	18.08	1,893,700
Apr 14, 2023	17.95	18.07	17.46	17.69	17.69	1,472,900
Apr 13, 2023	17.71	18.11	17.66	17.97	17.97	2,011,200
Apr 12, 2023	17.66	17.88	17.50	17.55	17.55	1,504,600
Apr 11, 2023	17.35	17.72	17.35	17.55	17.55	2,190,400
Apr 10, 2023	17.30	17.42	16.78	17.26	17.26	2,225,500
Apr 06, 2023	16.94	17.41	16.83	17.38	17.38	1,940,100
Apr 05, 2023	16.71	17.10	16.62	16.93	16.93	1,166,500
Apr 04, 2023	16.77	16.86	16.32	16.78	16.78	1,500,600
Apr 03, 2023	16.73	17.27	16.59	16.94	16.94	1,488,200
Mar 31, 2023	16.54	16.74	16.42	16.58	16.58	2,183,200
Mar 30, 2023	16.76	16.84	16.23	16.46	16.46	1,156,300
Mar 29, 2023	16.49	16.86	16.45	16.72	16.72	1,429,700
Mar 28, 2023	16.63	16.99	16.22	16.37	16.37	1,554,200
Mar 27, 2023	16.22	16.52	16.07	16.44	16.44	1,190,700
Mar 24, 2023	15.88	16.17	15.64	16.12	16.12	1,467,100
Mar 23, 2023	16.47	16.56	15.66	16.02	16.02	1,469,000
Mar 22, 2023	16.74	16.74	16.18	16.21	16.21	1,742,600
Mar 21, 2023	16.65	16.79	16.37	16.53	16.53	1,755,300
Mar 20, 2023	15.96	16.46	15.96	16.40	16.40	2,845,300
Mar 17, 2023	15.65	16.46	15.54	15.92	15.92	4,629,900
Mar 16, 2023	14.47	16.33	13.87	15.75	15.75	3,312,400
Mar 15, 2023	14.80	14.80	14.14	14.34	14.34	2,956,100
Mar 14, 2023	14.81	15.32	14.69	14.85	14.85	1,601,500
Mar 13, 2023	14.45	15.19	14.42	14.63	14.63	1,780,500
Mar 10, 2023	15.05	15.23	14.37	14.64	14.64	2,608,400
Mar 09, 2023	15.26	15.45	14.93	15.05	15.05	1,834,100
Mar 08, 2023	15.21	15.38	15.13	15.34	15.34	1,248,300
Mar 07, 2023	15.15	15.31	15.02	15.15	15.15	1,373,000
Mar 06, 2023	15.40	15.45	14.93	15.10	15.10	1,581,600
Mar 03, 2023	15.31	15.63	15.22	15.45	15.45	1,199,500
Mar 02, 2023	15.36	15.62	15.03	15.30	15.30	993,700
Mar 01, 2023	15.49	15.58	15.25	15.46	15.46	1,385,200
Feb 28, 2023	15.44	15.58	15.24	15.26	15.26	987,900
Feb 27, 2023	15.35	15.57	15.25	15.38	15.38	1,384,000
Feb 24, 2023	15.22	15.57	15.11	15.26	15.26	1,099,800
Feb 23, 2023	15.47	15.49	15.15	15.28	15.28	1,702,900
Feb 22, 2023	15.31	15.46	15.19	15.38	15.38	1,238,100
Feb 21, 2023	15.47	15.54	15.21	15.25	15.25	2,229,700
Feb 17, 2023	15.26	15.69	15.04	15.52	15.52	2,756,200
Feb 16, 2023	15.21	15.39	15.00	15.21	15.21	1,360,500
Feb 15, 2023	15.41	15.50	15.21	15.36	15.36	1,911,100
Feb 14, 2023	15.51	15.57	15.24	15.46	15.46	1,178,600
Feb 13, 2023	15.49	15.75	15.23	15.54	15.54	1,244,500
Feb 10, 2023	15.50	15.62	15.23	15.47	15.47	1,261,300
Feb 09, 2023	15.46	15.70	15.37	15.48	15.48	1,436,200
Feb 08, 2023	16.21	16.41	15.24	15.30	15.30	1,891,100
Feb 07, 2023	16.01	16.24	15.73	16.21	16.21	2,273,800
Feb 06, 2023	16.13	16.50	15.75	15.87	15.87	1,591,200
Feb 03, 2023	15.72	16.22	15.72	16.10	16.10	1,691,500
Feb 02, 2023	15.25	15.92	15.11	15.80	15.80	2,786,900
Feb 01, 2023	15.59	15.59	14.86	15.31	15.31	2,655,000
Jan 31, 2023	15.75	15.96	15.25	15.49	15.49	2,329,600
Jan 30, 2023	15.35	16.10	15.31	15.72	15.72	2,341,200
Jan 27, 2023	16.00	16.45	15.45	15.52	15.52	3,063,900
Jan 26, 2023	16.98	16.98	15.87	15.99	15.99	3,003,700
Jan 25, 2023	15.70	16.88	15.53	16.73	16.73	3,767,400
Jan 24, 2023	14.79	16.25	14.71	16.12	16.12	5,912,900
Jan 23, 2023	18.32	18.41	13.30	14.76	14.76	18,446,300
Jan 20, 2023	20.45	21.01	20.31	20.80	20.80	1,915,800
Jan 19, 2023	20.31	20.90	20.24	20.27	20.27	1,331,300
Jan 18, 2023	20.30	20.69	19.71	20.43	20.43	2,259,000
Jan 17, 2023	21.53	21.53	20.05	20.14	20.14	1,820,500
Jan 13, 2023	20.83	22.11	20.75	21.05	21.05	2,756,700
Jan 12, 2023	19.81	21.15	19.48	20.97	20.97	2,713,500
Jan 11, 2023	19.71	20.60	19.15	19.81	19.81	2,236,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...