Canada markets closed

Catalyst Pharmaceuticals, Inc. (CPRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.49+0.09 (+0.55%)
At close: 04:00PM EDT
16.35 -0.14 (-0.85%)
After hours: 07:58PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.5516.8516.3216.4916.491,107,000
May 16, 202416.6016.8216.3516.4016.401,331,600
May 15, 202416.5917.0316.5116.6616.661,161,500
May 14, 202416.3116.6016.1116.4916.491,006,800
May 13, 202416.1416.5216.0416.2216.221,465,900
May 10, 202415.8316.3315.5815.9415.941,437,100
May 09, 202414.8715.8014.4715.6515.651,781,000
May 08, 202415.2015.2214.5314.7214.721,099,700
May 07, 202415.0515.2614.8215.1415.14995,100
May 06, 202414.8115.0014.6814.9914.99799,900
May 03, 202415.2915.3514.7014.7214.721,160,500
May 02, 202415.3315.4714.8415.0215.021,084,500
May 01, 202415.1315.5214.9715.2015.201,048,500
Apr 30, 202415.0715.1514.8915.0515.051,227,700
Apr 29, 202414.9815.2914.9615.2315.23804,900
Apr 26, 202414.8415.0614.7114.8914.89772,500
Apr 25, 202414.8715.0714.5914.6814.68926,300
Apr 24, 202414.8015.1914.7315.1215.12942,100
Apr 23, 202415.2015.2314.7314.7314.73992,500
Apr 22, 202415.2815.3514.9315.1015.101,015,800
Apr 19, 202415.3415.8015.0315.1315.137,421,100
Apr 18, 202416.0316.2515.3315.3415.341,493,200
Apr 17, 202415.7016.0615.6216.0016.001,367,200
Apr 16, 202415.2215.6915.1615.5415.54919,700
Apr 15, 202415.4915.8715.3615.3915.391,296,700
Apr 12, 202415.8615.8615.0815.2215.22859,500
Apr 11, 202415.9416.0615.5215.8115.81738,700
Apr 10, 202415.4115.9715.2515.8815.881,042,800
Apr 09, 202415.5315.8215.4215.7915.79844,900
Apr 08, 202415.2915.9115.1715.5115.51930,200
Apr 05, 202415.0215.3314.9715.1715.17825,500
Apr 04, 202415.5415.6215.0715.1215.12796,700
Apr 03, 202415.2115.5015.0515.4915.49993,700
Apr 02, 202415.4515.4615.1415.2615.261,095,900
Apr 01, 202415.7915.8615.3515.7415.741,005,900
Mar 28, 202416.2916.5015.7815.9415.941,172,400
Mar 27, 202415.9016.6715.8916.2716.271,471,700
Mar 26, 202416.0016.1415.7315.7515.75828,200
Mar 25, 202415.7716.0315.6715.8615.861,085,000
Mar 22, 202416.6016.6015.7115.7315.73946,700
Mar 21, 202416.9917.4316.6116.6216.621,868,600
Mar 20, 202416.3316.9316.2616.9116.91895,000
Mar 19, 202416.0516.4215.8516.3916.39876,600
Mar 18, 202416.0416.3915.7516.0816.081,295,300
Mar 15, 202416.1016.3515.9816.0716.073,409,500
Mar 14, 202417.0217.0216.0416.1916.191,320,500
Mar 13, 202416.4416.9516.3516.6216.621,356,600
Mar 12, 202416.2416.3516.1016.2016.201,112,800
Mar 11, 202416.2416.4116.0516.1016.101,015,300
Mar 08, 202416.9217.0416.1816.2516.251,066,200
Mar 07, 202416.2916.7516.0516.6416.641,080,000
Mar 06, 202416.4116.5115.7515.8615.861,005,400
Mar 05, 202416.7016.8016.0316.2716.271,149,200
Mar 04, 202417.2317.3916.5616.6916.691,549,100
Mar 01, 202416.2017.5016.1817.0117.013,673,800
Feb 29, 202416.2916.5015.2816.0316.034,155,100
Feb 28, 202414.2714.7314.1614.5614.561,731,600
Feb 27, 202414.2114.4014.1614.3514.351,481,900
Feb 26, 202414.0414.2913.9214.1814.181,070,800
Feb 23, 202413.9114.1513.7014.0414.04683,500
Feb 22, 202413.7014.0213.4913.9013.901,171,400
Feb 21, 202413.7713.9013.5713.7113.71739,600
Feb 20, 202414.0014.3513.6613.7913.791,325,200
Feb 16, 202413.8614.0913.7114.0014.001,136,600
Feb 15, 202413.5613.9613.5613.8913.891,058,200
Feb 14, 202413.3413.5313.2813.4813.48993,900
Feb 13, 202413.3213.6113.1313.1813.181,555,700
Feb 12, 202413.6013.7713.5213.6413.641,115,700
Feb 09, 202413.4313.6413.3013.6413.641,522,600
Feb 08, 202413.3213.5013.1213.3713.37998,400
Feb 07, 202413.7113.7113.3113.3513.35962,500
Feb 06, 202413.3513.7613.2313.7513.751,040,600
Feb 05, 202413.4513.5913.3213.3913.391,155,100
Feb 02, 202414.4314.4313.6113.6213.621,326,800
Feb 01, 202414.5114.6014.3414.4314.43670,300
Jan 31, 202414.7114.8414.3314.4014.401,316,900
Jan 30, 202414.4114.8314.3314.7714.771,125,900
Jan 29, 202414.3614.5414.2614.4514.451,317,300
Jan 26, 202414.5014.5814.2514.2914.29943,800
Jan 25, 202414.7514.8214.4014.5314.53966,400
Jan 24, 202415.0615.1414.6014.6014.60977,300
Jan 23, 202415.3015.3514.7614.9314.931,359,500
Jan 22, 202414.6315.1714.4815.1515.151,403,100
Jan 19, 202414.7714.7814.4914.5614.562,377,900
Jan 18, 202414.6514.7314.2114.7014.701,243,300
Jan 17, 202414.2714.7014.0614.5814.581,313,400
Jan 16, 202414.5014.5114.1114.3614.361,839,500
Jan 12, 202414.9414.9414.3114.4914.491,369,400
Jan 11, 202415.0015.0014.6014.7114.711,547,100
Jan 10, 202415.4215.5014.8315.0915.091,860,500
Jan 09, 202415.0415.4014.7815.2915.291,814,100
Jan 08, 202414.6915.1114.4215.1115.115,637,900
Jan 05, 202414.5814.9714.4414.5714.577,577,500
Jan 04, 202416.7617.1916.6917.1117.11829,300
Jan 03, 202416.9917.1516.5916.6616.66918,500
Jan 02, 202416.7117.1916.7117.1117.11745,100
Dec 29, 202317.2017.2216.7316.8116.81806,000
Dec 28, 202317.3017.4016.9617.2017.20805,900
Dec 27, 202317.1817.3216.8817.2917.29978,500
Dec 26, 202316.6617.2516.6017.1417.14786,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...