New Zealand markets closed

Catalyst Pharmaceuticals, Inc. (CPRX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.94-0.33 (-2.03%)
At close: 04:00PM EDT
15.87 -0.07 (-0.44%)
After hours: 07:42PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.2916.5015.7815.9415.941,172,100
27 Mar 202415.9016.6715.8916.2716.271,471,700
26 Mar 202416.0016.1415.7315.7515.75828,200
25 Mar 202415.7716.0315.6715.8615.861,085,000
22 Mar 202416.6016.6015.7115.7315.73946,700
21 Mar 202416.9917.4316.6116.6216.621,868,600
20 Mar 202416.3316.9316.2616.9116.91895,000
19 Mar 202416.0516.4215.8516.3916.39876,600
18 Mar 202416.0416.3915.7516.0816.081,295,300
15 Mar 202416.1016.3515.9816.0716.073,409,500
14 Mar 202417.0217.0216.0416.1916.191,320,500
13 Mar 202416.4416.9516.3516.6216.621,356,600
12 Mar 202416.2416.3516.1016.2016.201,112,800
11 Mar 202416.2416.4116.0516.1016.101,015,300
08 Mar 202416.9217.0416.1816.2516.251,066,200
07 Mar 202416.2916.7516.0516.6416.641,080,000
06 Mar 202416.4116.5115.7515.8615.861,005,400
05 Mar 202416.7016.8016.0316.2716.271,149,200
04 Mar 202417.2317.3916.5616.6916.691,549,100
01 Mar 202416.2017.5016.1817.0117.013,673,800
29 Feb 202416.2916.5015.2816.0316.034,155,100
28 Feb 202414.2714.7314.1614.5614.561,731,600
27 Feb 202414.2114.4014.1614.3514.351,481,900
26 Feb 202414.0414.2913.9214.1814.181,070,800
23 Feb 202413.9114.1513.7014.0414.04683,500
22 Feb 202413.7014.0213.4913.9013.901,171,400
21 Feb 202413.7713.9013.5713.7113.71739,600
20 Feb 202414.0014.3513.6613.7913.791,325,200
16 Feb 202413.8614.0913.7114.0014.001,136,600
15 Feb 202413.5613.9613.5613.8913.891,058,200
14 Feb 202413.3413.5313.2813.4813.48993,900
13 Feb 202413.3213.6113.1313.1813.181,555,700
12 Feb 202413.6013.7713.5213.6413.641,115,700
09 Feb 202413.4313.6413.3013.6413.641,522,600
08 Feb 202413.3213.5013.1213.3713.37998,400
07 Feb 202413.7113.7113.3113.3513.35962,500
06 Feb 202413.3513.7613.2313.7513.751,040,600
05 Feb 202413.4513.5913.3213.3913.391,155,100
02 Feb 202414.4314.4313.6113.6213.621,326,800
01 Feb 202414.5114.6014.3414.4314.43670,300
31 Jan 202414.7114.8414.3314.4014.401,316,900
30 Jan 202414.4114.8314.3314.7714.771,125,900
29 Jan 202414.3614.5414.2614.4514.451,317,300
26 Jan 202414.5014.5814.2514.2914.29943,800
25 Jan 202414.7514.8214.4014.5314.53966,400
24 Jan 202415.0615.1414.6014.6014.60977,300
23 Jan 202415.3015.3514.7614.9314.931,359,500
22 Jan 202414.6315.1714.4815.1515.151,403,100
19 Jan 202414.7714.7814.4914.5614.562,377,900
18 Jan 202414.6514.7314.2114.7014.701,243,300
17 Jan 202414.2714.7014.0614.5814.581,313,400
16 Jan 202414.5014.5114.1114.3614.361,839,500
12 Jan 202414.9414.9414.3114.4914.491,369,400
11 Jan 202415.0015.0014.6014.7114.711,547,100
10 Jan 202415.4215.5014.8315.0915.091,860,500
09 Jan 202415.0415.4014.7815.2915.291,814,100
08 Jan 202414.6915.1114.4215.1115.115,637,900
05 Jan 202414.5814.9714.4414.5714.577,577,500
04 Jan 202416.7617.1916.6917.1117.11829,300
03 Jan 202416.9917.1516.5916.6616.66918,500
02 Jan 202416.7117.1916.7117.1117.11745,100
29 Dec 202317.2017.2216.7316.8116.81806,000
28 Dec 202317.3017.4016.9617.2017.20805,900
27 Dec 202317.1817.3216.8817.2917.29978,500
26 Dec 202316.6617.2516.6017.1417.14786,100
22 Dec 202316.3416.8216.1316.5816.581,164,100
21 Dec 202314.9616.3114.8816.0716.072,563,500
20 Dec 202314.6914.8414.2714.3014.301,003,000
19 Dec 202314.2014.7814.2014.7314.731,170,800
18 Dec 202314.4714.4713.9914.1014.101,028,500
15 Dec 202314.5315.0014.2114.3814.384,036,500
14 Dec 202314.0914.5713.8814.4914.491,712,900
13 Dec 202313.3014.0313.2714.0314.031,527,300
12 Dec 202313.7313.7313.0013.3513.351,715,800
11 Dec 202314.1114.1213.7113.8113.811,180,400
08 Dec 202314.1914.4314.0214.1514.151,150,100
07 Dec 202314.0114.3313.8614.3114.311,100,800
06 Dec 202314.2714.3913.8714.0114.011,050,300
05 Dec 202314.8314.8514.0514.2514.251,475,500
04 Dec 202314.6915.0814.6315.0615.061,068,400
01 Dec 202314.4614.8514.3414.8214.821,085,400
30 Nov 202314.1714.5114.0614.4314.431,183,000
29 Nov 202314.2914.4514.0314.0514.051,077,700
28 Nov 202314.0414.2813.9414.2114.21862,700
27 Nov 202313.9714.1713.7714.1014.10815,500
24 Nov 202313.8914.0913.8114.0614.06413,600
22 Nov 202313.8713.9813.6913.8613.86564,900
21 Nov 202313.6313.9513.6113.7413.74730,000
20 Nov 202313.8113.9413.5313.7113.71713,500
17 Nov 202313.5213.8813.4513.8113.811,165,900
16 Nov 202313.6613.7513.2613.3813.381,274,100
15 Nov 202313.3414.0113.2313.6513.651,294,100
14 Nov 202312.9313.4612.9013.3813.382,132,500
13 Nov 202312.8112.8912.4312.6312.63749,600
10 Nov 202312.4113.0212.4112.8512.851,528,200
09 Nov 202313.3913.4412.2712.3212.321,571,600
08 Nov 202312.8012.8212.3712.5412.541,298,000
07 Nov 202313.0013.0812.8312.8512.85998,600
06 Nov 202313.1113.1512.8612.9912.991,436,100
03 Nov 202312.7013.3012.6913.1613.161,743,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...