Catalyst Pharmaceuticals Inc (CPRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.34833659491 | 20.44 | 21.665 | 19.96 | 1594679 | 20.77998621 | CS |
| 4 | -0.51 | -2.49145090376 | 20.47 | 21.665 | 19 | 1041419 | 20.31539143 | CS |
| 12 | 4.08 | 25.6926952141 | 15.88 | 21.665 | 14.97 | 1006347 | 18.84199927 | CS |
| 26 | 4.19 | 26.5694356373 | 15.77 | 21.665 | 14.47 | 1119669 | 16.92611248 | CS |
| 52 | 7.93 | 65.9185369909 | 12.03 | 21.665 | 11.55 | 1246154 | 15.50570015 | CS |
| 156 | 14.88 | 292.913385827 | 5.08 | 22.11 | 5 | 1625088 | 13.45462996 | CS |
| 260 | 14.69 | 278.747628083 | 5.27 | 22.11 | 2.55 | 1668363 | 9.59944154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 20 | -0.5 | -2.44 | 20.53 | 20.69 | 19.9272 | 883485 |
| 1727217300 | 20.5 | 0.01 | 0.05 | 20.67 | 20.8 | 20.36 | 877711 |
| 1727130900 | 20.49 | -0.3 | -1.44 | 20.83 | 20.99 | 20.39 | 790709 |
| 1726871700 | 20.79 | -0.56 | -2.62 | 21.43 | 21.665 | 20.73 | 4503848 |
| 1726785300 | 21.35 | 0.92 | 4.50 | 20.9 | 21.36 | 20.78 | 1086595 |
| 1726698900 | 20.43 | -0.01 | -0.05 | 20.29 | 20.79 | 20.1501 | 631601 |
| 1726612500 | 20.44 | 0 | 0.00 | 20.615 | 20.79 | 20.33 | 791303 |
| 1726526100 | 20.44 | 0.22 | 1.09 | 20.38 | 20.79 | 19.98 | 1331611 |
| 1726266900 | 20.22 | -0.07 | -0.34 | 20.33 | 20.43 | 20.0301 | 797818 |
| 1726180500 | 20.29 | 0.83 | 4.27 | 19.73 | 20.7 | 19.66 | 1192411 |
| 1726094100 | 19.46 | 0.09 | 0.46 | 19.22 | 19.535 | 19 | 647463 |
| 1726007700 | 19.37 | -0.28 | -1.42 | 19.55 | 19.63 | 19.21 | 847101 |
| 1725921300 | 19.65 | 0.05 | 0.26 | 19.53 | 19.9199 | 19.43 | 810432 |
| 1725662100 | 19.6 | -0.22 | -1.11 | 19.86 | 19.86 | 19.26 | 719409 |
| 1725575700 | 19.82 | -0.09 | -0.45 | 19.81 | 20.02 | 19.6 | 697440 |
| 1725489300 | 19.91 | 0.17 | 0.86 | 19.65 | 20.1299 | 19.43 | 903980 |
| 1725402900 | 19.74 | -0.51 | -2.52 | 20.19 | 20.37 | 19.735 | 744390 |
| 1725057300 | 20.25 | 0.27 | 1.35 | 20.02 | 20.28 | 19.9001 | 714551 |
| 1724970900 | 19.98 | -0.4 | -1.96 | 20.5 | 20.5 | 19.92 | 810654 |
| 1724884500 | 20.38 | -0.09 | -0.44 | 20.47 | 20.4758 | 20.05 | 679123 |
| 1724798100 | 20.47 | -0.08 | -0.39 | 20.57 | 20.6 | 20.1701 | 443069 |
| 1724711700 | 20.55 | 0.23 | 1.13 | 20.43 | 20.68 | 20.25 | 877340 |
| 1724452500 | 20.32 | -0.42 | -2.03 | 20.74 | 20.755 | 20.215 | 955696 |
| 1724366100 | 20.74 | 0.27 | 1.32 | 20.47 | 20.87 | 20.3202 | 789324 |
| 1724279700 | 20.47 | -0.22 | -1.06 | 20.81 | 20.81 | 19.79 | 1203149 |
| 1724193300 | 20.69 | 0.7 | 3.50 | 20.02 | 20.72 | 19.95 | 1313204 |
| 1724106900 | 19.99 | 0.12 | 0.60 | 19.9 | 20.305 | 19.66 | 1136865 |
| 1723847700 | 19.87 | -0.04 | -0.20 | 19.75 | 20.2 | 19.74 | 931143 |
| 1723761300 | 19.91 | 0.67 | 3.48 | 19.55 | 19.98 | 19.16 | 1726669 |
| 1723674900 | 19.24 | -0.35 | -1.79 | 19.58 | 19.72 | 19.155 | 1384302 |
| 1723588500 | 19.59 | 0.29 | 1.50 | 19.47 | 19.86 | 19.19 | 1455565 |
| 1723502100 | 19.3 | 0.82 | 4.44 | 18.83 | 19.33 | 18.39 | 1558850 |
| 1723242900 | 18.48 | 0.18 | 0.98 | 18.45 | 18.99 | 17.58 | 2888311 |
| 1723156500 | 18.3 | 2.07 | 12.75 | 17.5 | 18.83 | 17.23 | 2403431 |
| 1723070100 | 16.23 | 0.04 | 0.25 | 16.399999 | 16.42 | 16.055 | 1010013 |
| 1722983700 | 16.19 | 0.7 | 4.52 | 15.68 | 16.239999 | 15.59 | 744592 |
| 1722897300 | 15.49 | -0.98 | -5.95 | 15.63 | 15.98 | 15.34 | 1214054 |
| 1722638100 | 16.469999 | -0.46 | -2.72 | 16.431999 | 16.53 | 16.07 | 730513 |
| 1722551700 | 16.93 | -0.31 | -1.80 | 17.27 | 17.47 | 16.83 | 659450 |
| 1722465300 | 17.24 | 0.07 | 0.41 | 17.35 | 17.71 | 16.9 | 782490 |
| 1722378900 | 17.17 | -0.31 | -1.77 | 17.65 | 17.68 | 17.11 | 649457 |
| 1722292500 | 17.48 | -0.11 | -0.63 | 17.78 | 17.99 | 17.28 | 664906 |
| 1722033300 | 17.59 | 0.22 | 1.27 | 17.61 | 17.86 | 17.38 | 645492 |
| 1721946900 | 17.37 | -0.14 | -0.80 | 17.5 | 17.89 | 17.325 | 1094346 |
| 1721860500 | 17.51 | -0.05 | -0.28 | 17.61 | 17.99 | 17.5 | 820515 |
| 1721774100 | 17.56 | 0.56 | 3.32 | 16.93 | 17.94 | 16.8901 | 1269284 |
| 1721687700 | 16.995 | 0.05 | 0.32 | 16.96 | 17.065 | 16.739999 | 332991 |
| 1721428500 | 16.94 | 0.22 | 1.32 | 16.91 | 17.02 | 16.6901 | 493492 |
| 1721342100 | 16.719999 | -0.18 | -1.07 | 16.95 | 17 | 16.62 | 653308 |
| 1721255700 | 16.9 | -0.09 | -0.53 | 16.81 | 17.235 | 16.81 | 843653 |
| 1721169300 | 16.99 | 0.24 | 1.43 | 16.97 | 17.23 | 16.6783 | 964174 |
| 1721082900 | 16.75 | 0.17 | 1.03 | 16.7 | 17.01 | 16.5805 | 831416 |
| 1720823700 | 16.579999 | 0.27 | 1.66 | 16.5 | 16.91 | 16.379999 | 869056 |
| 1720737300 | 16.309999 | 0.85 | 5.50 | 15.77 | 16.43 | 15.6701 | 956293 |
| 1720650900 | 15.46 | -0.15 | -0.96 | 15.71 | 15.74 | 15.26 | 502307 |
| 1720564500 | 15.61 | 0.16 | 1.04 | 15.37 | 15.62 | 15.185 | 646637 |
| 1720478100 | 15.45 | 0.26 | 1.71 | 15.34 | 15.66 | 15.32 | 598394 |
| 1720218900 | 15.19 | -0.12 | -0.78 | 15.36 | 15.38 | 14.97 | 603243 |
| 1720040640 | 15.31 | -0.49 | -3.10 | 15.88 | 15.92 | 15.3 | 389670 |
| 1719959700 | 15.8 | 0.03 | 0.19 | 15.73 | 15.83 | 15.61 | 773517 |
| 1719873300 | 15.77 | 0.28 | 1.81 | 15.52 | 15.97 | 15.49 | 837109 |
| 1719614100 | 15.49 | 0.45 | 2.99 | 15.18 | 15.52 | 15.04 | 1919959 |
| 1719527700 | 15.04 | -0.04 | -0.27 | 15.1 | 15.18 | 14.96 | 601646 |
| 1719441300 | 15.08 | -0.07 | -0.46 | 15.05 | 15.12 | 14.75 | 957074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
