Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,272.75 -8.25 (-0.19%) Dow Futures
33,657.00 -61.00 (-0.18%) Nasdaq Futures
13,550.75 -27.00 (-0.20%) Russell 2000 Futures
2,012.20 -4.70 (-0.23%) Crude Oil
91.89 -0.20 (-0.22%) Gold
1,817.30 +1.80 (+0.10%)
Catalyst Pharmaceuticals, Inc. (CPRX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 13.43 | 14.31 | 13.23 | 13.90 | 13.90 | 3,563,000 |
| Aug 11, 2022 | 13.10 | 13.70 | 12.66 | 13.37 | 13.37 | 3,887,300 |
| Aug 10, 2022 | 11.97 | 13.24 | 11.61 | 13.13 | 13.13 | 4,079,100 |
| Aug 09, 2022 | 10.79 | 10.96 | 10.54 | 10.60 | 10.60 | 1,926,000 |
| Aug 08, 2022 | 11.31 | 11.32 | 10.67 | 10.87 | 10.87 | 2,251,900 |
| Aug 05, 2022 | 10.62 | 11.17 | 10.50 | 11.13 | 11.13 | 2,406,800 |
| Aug 04, 2022 | 10.50 | 10.91 | 10.45 | 10.77 | 10.77 | 1,389,100 |
| Aug 03, 2022 | 10.65 | 10.87 | 10.48 | 10.50 | 10.50 | 1,040,300 |
| Aug 02, 2022 | 10.27 | 10.77 | 10.25 | 10.58 | 10.58 | 1,879,100 |
| Aug 01, 2022 | 10.20 | 10.53 | 10.04 | 10.27 | 10.27 | 1,236,800 |
| Jul 29, 2022 | 10.60 | 10.71 | 10.11 | 10.24 | 10.24 | 1,394,400 |
| Jul 28, 2022 | 10.40 | 10.72 | 10.18 | 10.60 | 10.60 | 1,688,400 |
| Jul 27, 2022 | 10.09 | 10.49 | 9.98 | 10.40 | 10.40 | 2,468,400 |
| Jul 26, 2022 | 9.83 | 10.25 | 9.68 | 10.00 | 10.00 | 2,865,400 |
| Jul 25, 2022 | 9.57 | 10.01 | 9.54 | 9.92 | 9.92 | 4,359,600 |
| Jul 22, 2022 | 9.88 | 9.88 | 9.54 | 9.55 | 9.55 | 2,203,500 |
| Jul 21, 2022 | 9.53 | 9.88 | 9.45 | 9.87 | 9.87 | 3,124,600 |
| Jul 20, 2022 | 9.30 | 9.62 | 9.21 | 9.58 | 9.58 | 2,409,300 |
| Jul 19, 2022 | 8.68 | 9.49 | 8.68 | 9.32 | 9.32 | 2,917,500 |
| Jul 18, 2022 | 8.62 | 9.04 | 8.62 | 8.67 | 8.67 | 1,970,400 |
| Jul 15, 2022 | 8.53 | 8.60 | 8.20 | 8.57 | 8.57 | 1,406,100 |
| Jul 14, 2022 | 8.44 | 8.58 | 8.16 | 8.43 | 8.43 | 2,038,300 |
| Jul 13, 2022 | 7.57 | 8.57 | 7.51 | 8.51 | 8.51 | 2,350,600 |
| Jul 12, 2022 | 7.40 | 7.98 | 7.40 | 7.74 | 7.74 | 2,224,900 |
| Jul 11, 2022 | 7.50 | 7.64 | 7.36 | 7.41 | 7.41 | 1,465,400 |
| Jul 08, 2022 | 7.59 | 7.75 | 7.41 | 7.56 | 7.56 | 1,509,400 |
| Jul 07, 2022 | 7.48 | 7.72 | 7.40 | 7.62 | 7.62 | 1,470,500 |
| Jul 06, 2022 | 7.45 | 7.53 | 7.35 | 7.49 | 7.49 | 826,300 |
| Jul 05, 2022 | 6.97 | 7.42 | 6.93 | 7.40 | 7.40 | 1,535,300 |
| Jul 01, 2022 | 6.99 | 7.10 | 6.87 | 7.06 | 7.06 | 1,248,400 |
| Jun 30, 2022 | 6.85 | 7.11 | 6.85 | 7.01 | 7.01 | 1,256,900 |
| Jun 29, 2022 | 6.91 | 6.98 | 6.81 | 6.95 | 6.95 | 751,800 |
| Jun 28, 2022 | 7.19 | 7.23 | 6.82 | 6.88 | 6.88 | 984,900 |
| Jun 27, 2022 | 6.68 | 7.13 | 6.63 | 7.10 | 7.10 | 889,000 |
| Jun 24, 2022 | 6.74 | 6.79 | 6.43 | 6.64 | 6.64 | 3,760,900 |
| Jun 23, 2022 | 6.59 | 6.72 | 6.47 | 6.69 | 6.69 | 1,285,500 |
| Jun 22, 2022 | 6.43 | 6.72 | 6.38 | 6.57 | 6.57 | 678,500 |
| Jun 21, 2022 | 6.55 | 6.76 | 6.54 | 6.56 | 6.56 | 1,055,900 |
| Jun 17, 2022 | 6.38 | 6.68 | 6.29 | 6.45 | 6.45 | 1,803,000 |
| Jun 16, 2022 | 6.36 | 6.43 | 6.25 | 6.38 | 6.38 | 1,013,200 |
| Jun 15, 2022 | 6.42 | 6.59 | 6.30 | 6.51 | 6.51 | 1,458,800 |
| Jun 14, 2022 | 6.25 | 6.39 | 6.20 | 6.36 | 6.36 | 1,106,800 |
| Jun 13, 2022 | 6.50 | 6.60 | 6.15 | 6.23 | 6.23 | 1,227,600 |
| Jun 10, 2022 | 6.52 | 6.80 | 6.52 | 6.68 | 6.68 | 1,230,400 |
| Jun 09, 2022 | 6.93 | 7.03 | 6.63 | 6.65 | 6.65 | 731,500 |
| Jun 08, 2022 | 7.10 | 7.21 | 6.95 | 6.96 | 6.96 | 881,800 |
| Jun 07, 2022 | 7.00 | 7.22 | 6.95 | 7.17 | 7.17 | 573,400 |
| Jun 06, 2022 | 7.41 | 7.41 | 6.92 | 7.02 | 7.02 | 1,036,900 |
| Jun 03, 2022 | 7.08 | 7.37 | 7.08 | 7.36 | 7.36 | 819,400 |
| Jun 02, 2022 | 6.99 | 7.16 | 6.93 | 7.10 | 7.10 | 761,800 |
| Jun 01, 2022 | 7.25 | 7.30 | 6.92 | 7.03 | 7.03 | 1,161,500 |
| May 31, 2022 | 7.31 | 7.42 | 7.10 | 7.20 | 7.20 | 976,000 |
| May 27, 2022 | 7.07 | 7.38 | 6.94 | 7.33 | 7.33 | 965,400 |
| May 26, 2022 | 6.89 | 7.07 | 6.82 | 7.02 | 7.02 | 768,900 |
| May 25, 2022 | 6.84 | 6.94 | 6.62 | 6.88 | 6.88 | 998,400 |
| May 24, 2022 | 6.81 | 6.96 | 6.73 | 6.87 | 6.87 | 841,700 |
| May 23, 2022 | 7.16 | 7.22 | 6.89 | 6.92 | 6.92 | 1,016,100 |
| May 20, 2022 | 6.94 | 7.17 | 6.78 | 7.06 | 7.06 | 1,040,600 |
| May 19, 2022 | 6.75 | 7.01 | 6.72 | 6.92 | 6.92 | 1,057,200 |
| May 18, 2022 | 7.21 | 7.21 | 6.73 | 6.82 | 6.82 | 1,073,500 |
| May 17, 2022 | 7.12 | 7.22 | 6.96 | 7.17 | 7.17 | 1,830,700 |
| May 16, 2022 | 6.86 | 7.10 | 6.69 | 7.00 | 7.00 | 1,146,700 |
| May 13, 2022 | 6.74 | 6.94 | 6.71 | 6.91 | 6.91 | 1,543,200 |
| May 12, 2022 | 6.51 | 6.76 | 6.43 | 6.65 | 6.65 | 1,931,200 |
| May 11, 2022 | 6.84 | 6.87 | 6.30 | 6.51 | 6.51 | 1,829,300 |
| May 10, 2022 | 6.64 | 7.02 | 6.50 | 6.93 | 6.93 | 2,673,800 |
| May 09, 2022 | 7.10 | 7.26 | 6.49 | 6.54 | 6.54 | 2,954,800 |
| May 06, 2022 | 7.42 | 7.51 | 7.17 | 7.22 | 7.22 | 1,063,100 |
| May 05, 2022 | 7.75 | 7.81 | 7.38 | 7.53 | 7.53 | 1,263,200 |
| May 04, 2022 | 7.79 | 7.89 | 7.40 | 7.82 | 7.82 | 1,248,800 |
| May 03, 2022 | 7.82 | 7.83 | 7.63 | 7.73 | 7.73 | 738,300 |
| May 02, 2022 | 7.62 | 7.83 | 7.57 | 7.81 | 7.81 | 1,279,100 |
| Apr 29, 2022 | 7.79 | 7.98 | 7.54 | 7.62 | 7.62 | 1,052,900 |
| Apr 28, 2022 | 7.90 | 8.03 | 7.38 | 7.82 | 7.82 | 1,065,100 |
| Apr 27, 2022 | 7.84 | 8.03 | 7.75 | 7.79 | 7.79 | 969,300 |
| Apr 26, 2022 | 8.19 | 8.23 | 7.83 | 7.85 | 7.85 | 1,283,900 |
| Apr 25, 2022 | 7.96 | 8.25 | 7.91 | 8.25 | 8.25 | 781,500 |
| Apr 22, 2022 | 8.22 | 8.28 | 8.03 | 8.05 | 8.05 | 867,600 |
| Apr 21, 2022 | 8.51 | 8.53 | 8.18 | 8.24 | 8.24 | 803,100 |
| Apr 20, 2022 | 8.52 | 8.55 | 8.31 | 8.47 | 8.47 | 572,500 |
| Apr 19, 2022 | 8.20 | 8.54 | 8.19 | 8.49 | 8.49 | 648,200 |
| Apr 18, 2022 | 8.26 | 8.53 | 8.09 | 8.18 | 8.18 | 773,300 |
| Apr 14, 2022 | 8.54 | 8.64 | 8.39 | 8.41 | 8.41 | 588,400 |
| Apr 13, 2022 | 8.16 | 8.60 | 8.16 | 8.57 | 8.57 | 859,200 |
| Apr 12, 2022 | 8.06 | 8.34 | 8.06 | 8.14 | 8.14 | 924,700 |
| Apr 11, 2022 | 8.01 | 8.23 | 7.90 | 8.02 | 8.02 | 1,162,900 |
| Apr 08, 2022 | 8.25 | 8.34 | 8.05 | 8.07 | 8.07 | 1,052,100 |
| Apr 07, 2022 | 8.26 | 8.38 | 8.11 | 8.24 | 8.24 | 647,300 |
| Apr 06, 2022 | 8.30 | 8.41 | 8.20 | 8.26 | 8.26 | 865,600 |
| Apr 05, 2022 | 8.42 | 8.65 | 8.32 | 8.36 | 8.36 | 958,900 |
| Apr 04, 2022 | 8.35 | 8.52 | 8.24 | 8.45 | 8.45 | 616,100 |
| Apr 01, 2022 | 8.34 | 8.39 | 8.13 | 8.33 | 8.33 | 823,200 |
| Mar 31, 2022 | 8.33 | 8.64 | 8.27 | 8.29 | 8.29 | 2,598,900 |
| Mar 30, 2022 | 8.10 | 8.55 | 8.01 | 8.28 | 8.28 | 1,669,600 |
| Mar 29, 2022 | 8.01 | 8.26 | 7.98 | 8.11 | 8.11 | 957,100 |
| Mar 28, 2022 | 7.92 | 8.10 | 7.77 | 7.98 | 7.98 | 847,800 |
| Mar 25, 2022 | 8.35 | 8.42 | 7.96 | 7.99 | 7.99 | 930,600 |
| Mar 24, 2022 | 8.30 | 8.37 | 8.18 | 8.31 | 8.31 | 927,100 |
| Mar 23, 2022 | 8.23 | 8.50 | 8.11 | 8.20 | 8.20 | 1,452,900 |
| Mar 22, 2022 | 7.91 | 8.30 | 7.90 | 8.29 | 8.29 | 1,552,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
