Catalyst Pharmaceuticals Inc (CPRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.16418798334 | 16.81 | 17.99 | 16.62 | 718546 | 17.11474095 | CS |
| 4 | 2.46 | 16.3455149502 | 15.05 | 17.99 | 14.75 | 791749 | 16.13221919 | CS |
| 12 | 2.38 | 15.7303370787 | 15.13 | 17.99 | 14.47 | 1081692 | 15.81631756 | CS |
| 26 | 2.45 | 16.2682602922 | 15.06 | 17.99 | 13.1161 | 1205231 | 15.47650777 | CS |
| 52 | 3.88 | 28.466617755 | 13.63 | 17.99 | 11.55 | 1273014 | 14.60743609 | CS |
| 156 | 11.96 | 215.495495495 | 5.55 | 22.11 | 4.81 | 1608978 | 13.01939351 | CS |
| 260 | 13.18 | 304.387990762 | 4.33 | 22.11 | 2.55 | 1708275 | 9.21127443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 17.56 | 0.56 | 3.29 | 16.93 | 17.94 | 16.8901 | 1269284 |
| 1721687700 | 17 | 0.06 | 0.35 | 16.96 | 17.065 | 16.739999 | 671326 |
| 1721428500 | 16.94 | 0.22 | 1.32 | 16.8 | 17.02 | 16.6901 | 527189 |
| 1721342100 | 16.719999 | -0.18 | -1.07 | 16.95 | 17 | 16.62 | 653308 |
| 1721255700 | 16.9 | -0.09 | -0.53 | 16.81 | 17.235 | 16.75 | 853357 |
| 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 | 15.64 | 963154 |
| 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 | 0.73 | 4.85 | 15.52 | 15.97 | 15.49 | 837109 |
| 1719614100 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 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 |
| 1719354900 | 15.15 | -0.24 | -1.56 | 15.42 | 15.43 | 15.15 | 610170 |
| 1719268500 | 15.39 | -0.2 | -1.28 | 15.64 | 15.93 | 15.38 | 811312 |
| 1719009300 | 15.59 | 0.41 | 2.70 | 15.26 | 15.72 | 15.035 | 10298735 |
| 1718922900 | 15.18 | 0.21 | 1.40 | 14.88 | 15.26 | 14.755 | 1183771 |
| 1718750100 | 14.97 | -0.03 | -0.20 | 15 | 15.05 | 14.775 | 851244 |
| 1718663700 | 15 | -0.06 | -0.40 | 15 | 15.2 | 14.76 | 1089068 |
| 1718404500 | 15.06 | -0.27 | -1.76 | 15.13 | 15.25 | 14.95 | 830496 |
| 1718318100 | 15.33 | -0.12 | -0.78 | 15.35 | 15.5 | 15.17 | 648321 |
| 1718231700 | 15.45 | -0.11 | -0.71 | 15.94 | 15.97 | 15.38 | 802351 |
| 1718145300 | 15.56 | -0.07 | -0.45 | 15.5 | 15.61 | 15.19 | 783022 |
| 1718058900 | 15.63 | 0.01 | 0.06 | 15.27 | 15.64 | 14.86 | 1247666 |
| 1717799700 | 15.62 | -0.14 | -0.89 | 15.68 | 16.094999 | 15.59 | 789508 |
| 1717713300 | 15.76 | -0.55 | -3.37 | 16.2 | 16.26 | 15.76 | 672742 |
| 1717626900 | 16.309999 | 0.27 | 1.68 | 16.07 | 16.37 | 15.68 | 1009008 |
| 1717540500 | 16.04 | -0.14 | -0.87 | 16.09 | 16.27 | 15.93 | 690629 |
| 1717454100 | 16.18 | 0.01 | 0.06 | 16.27 | 16.45 | 15.985 | 978447 |
| 1717194900 | 16.17 | 0.06 | 0.37 | 16.3 | 16.48 | 16.03 | 666427 |
| 1717108500 | 16.11 | 0.23 | 1.45 | 16.02 | 16.6 | 15.99 | 1095909 |
| 1717022100 | 15.88 | -0.69 | -4.16 | 16.309999 | 16.309999 | 15.82 | 839932 |
| 1716935700 | 16.57 | 0.7 | 4.41 | 15.99 | 16.6 | 15.97 | 964871 |
| 1716590100 | 15.87 | -0.05 | -0.31 | 16.01 | 16.07 | 15.8 | 627892 |
| 1716503700 | 15.92 | -0.22 | -1.36 | 16.16 | 16.239999 | 15.75 | 1210235 |
| 1716417300 | 16.14 | -0.39 | -2.36 | 16.5 | 16.55 | 16.05 | 1031855 |
| 1716330900 | 16.53 | -0.39 | -2.30 | 16.91 | 16.95 | 16.43 | 658522 |
| 1716244500 | 16.92 | 0.43 | 2.61 | 16.5 | 16.97 | 16.401 | 816075 |
| 1715985300 | 16.489999 | 0.09 | 0.55 | 16.55 | 16.85 | 16.315 | 1107541 |
| 1715898900 | 16.399999 | -0.26 | -1.56 | 16.6 | 16.82 | 16.35 | 1330547 |
| 1715812500 | 16.66 | 0.17 | 1.03 | 16.59 | 17.03 | 16.51 | 1161480 |
| 1715726100 | 16.489999 | 0.27 | 1.66 | 16.309999 | 16.594999 | 16.11 | 1003548 |
| 1715639700 | 16.219999 | 0.28 | 1.76 | 16.14 | 16.515 | 16.04 | 1465926 |
| 1715380500 | 15.94 | 0.29 | 1.85 | 15.83 | 16.325 | 15.575 | 1436921 |
| 1715294100 | 15.65 | 0.93 | 6.32 | 14.87 | 15.8 | 14.47 | 1780445 |
| 1715207700 | 14.72 | -0.42 | -2.77 | 15.2 | 15.22 | 14.53 | 1094376 |
| 1715121300 | 15.14 | 0.15 | 1.00 | 15.05 | 15.26 | 14.82 | 994819 |
| 1715034900 | 14.99 | 0.27 | 1.83 | 14.81 | 15 | 14.68 | 799912 |
| 1714775700 | 14.72 | -0.3 | -2.00 | 15.29 | 15.35 | 14.7 | 1158488 |
| 1714689300 | 15.02 | -0.18 | -1.18 | 15.33 | 15.47 | 14.84 | 1084533 |
| 1714602900 | 15.2 | 0.15 | 1.00 | 15.13 | 15.52 | 14.97 | 1048467 |
| 1714516500 | 15.05 | -0.18 | -1.18 | 15.07 | 15.15 | 14.89 | 1227658 |
| 1714430100 | 15.23 | 0.34 | 2.28 | 14.98 | 15.29 | 14.955 | 804675 |
| 1714170900 | 14.89 | 0.21 | 1.43 | 14.84 | 15.06 | 14.705 | 772219 |
| 1714084500 | 14.68 | -0.44 | -2.91 | 14.87 | 15.07 | 14.585 | 926329 |
| 1713998100 | 15.12 | 0.39 | 2.65 | 14.8 | 15.185 | 14.73 | 941717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
