Catalyst Pharmaceuticals, Inc. (CPRX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 15.34 | 15.80 | 15.14 | 15.57 | 15.57 | 511,426 |
| 18 abr 2024 | 16.03 | 16.25 | 15.33 | 15.34 | 15.34 | 1,493,200 |
| 17 abr 2024 | 15.70 | 16.06 | 15.62 | 16.00 | 16.00 | 1,367,200 |
| 16 abr 2024 | 15.22 | 15.69 | 15.16 | 15.54 | 15.54 | 919,700 |
| 15 abr 2024 | 15.49 | 15.87 | 15.36 | 15.39 | 15.39 | 1,296,700 |
| 12 abr 2024 | 15.86 | 15.86 | 15.08 | 15.22 | 15.22 | 859,500 |
| 11 abr 2024 | 15.94 | 16.06 | 15.52 | 15.81 | 15.81 | 738,700 |
| 10 abr 2024 | 15.41 | 15.97 | 15.25 | 15.88 | 15.88 | 1,042,800 |
| 09 abr 2024 | 15.53 | 15.82 | 15.42 | 15.79 | 15.79 | 844,900 |
| 08 abr 2024 | 15.29 | 15.91 | 15.17 | 15.51 | 15.51 | 930,200 |
| 05 abr 2024 | 15.02 | 15.33 | 14.97 | 15.17 | 15.17 | 825,500 |
| 04 abr 2024 | 15.54 | 15.62 | 15.07 | 15.12 | 15.12 | 796,700 |
| 03 abr 2024 | 15.21 | 15.50 | 15.05 | 15.49 | 15.49 | 993,700 |
| 02 abr 2024 | 15.45 | 15.46 | 15.14 | 15.26 | 15.26 | 1,095,900 |
| 01 abr 2024 | 15.79 | 15.86 | 15.35 | 15.74 | 15.74 | 1,005,900 |
| 28 mar 2024 | 16.29 | 16.50 | 15.78 | 15.94 | 15.94 | 1,172,400 |
| 27 mar 2024 | 15.90 | 16.67 | 15.89 | 16.27 | 16.27 | 1,471,700 |
| 26 mar 2024 | 16.00 | 16.14 | 15.73 | 15.75 | 15.75 | 828,200 |
| 25 mar 2024 | 15.77 | 16.03 | 15.67 | 15.86 | 15.86 | 1,085,000 |
| 22 mar 2024 | 16.60 | 16.60 | 15.71 | 15.73 | 15.73 | 946,700 |
| 21 mar 2024 | 16.99 | 17.43 | 16.61 | 16.62 | 16.62 | 1,868,600 |
| 20 mar 2024 | 16.33 | 16.93 | 16.26 | 16.91 | 16.91 | 895,000 |
| 19 mar 2024 | 16.05 | 16.42 | 15.85 | 16.39 | 16.39 | 876,600 |
| 18 mar 2024 | 16.04 | 16.39 | 15.75 | 16.08 | 16.08 | 1,295,300 |
| 15 mar 2024 | 16.10 | 16.35 | 15.98 | 16.07 | 16.07 | 3,409,500 |
| 14 mar 2024 | 17.02 | 17.02 | 16.04 | 16.19 | 16.19 | 1,320,500 |
| 13 mar 2024 | 16.44 | 16.95 | 16.35 | 16.62 | 16.62 | 1,356,600 |
| 12 mar 2024 | 16.24 | 16.35 | 16.10 | 16.20 | 16.20 | 1,112,800 |
| 11 mar 2024 | 16.24 | 16.41 | 16.05 | 16.10 | 16.10 | 1,015,300 |
| 08 mar 2024 | 16.92 | 17.04 | 16.18 | 16.25 | 16.25 | 1,066,200 |
| 07 mar 2024 | 16.29 | 16.75 | 16.05 | 16.64 | 16.64 | 1,080,000 |
| 06 mar 2024 | 16.41 | 16.51 | 15.75 | 15.86 | 15.86 | 1,005,400 |
| 05 mar 2024 | 16.70 | 16.80 | 16.03 | 16.27 | 16.27 | 1,149,200 |
| 04 mar 2024 | 17.23 | 17.39 | 16.56 | 16.69 | 16.69 | 1,549,100 |
| 01 mar 2024 | 16.20 | 17.50 | 16.18 | 17.01 | 17.01 | 3,673,800 |
| 29 feb 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 16.03 | 4,155,100 |
| 28 feb 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 14.56 | 1,731,600 |
| 27 feb 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 14.35 | 1,481,900 |
| 26 feb 2024 | 14.04 | 14.29 | 13.92 | 14.18 | 14.18 | 1,070,800 |
| 23 feb 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 14.04 | 683,500 |
| 22 feb 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 13.90 | 1,171,400 |
| 21 feb 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 13.71 | 739,600 |
| 20 feb 2024 | 14.00 | 14.35 | 13.66 | 13.79 | 13.79 | 1,325,200 |
| 16 feb 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 14.00 | 1,136,600 |
| 15 feb 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 13.89 | 1,058,200 |
| 14 feb 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 13.48 | 993,900 |
| 13 feb 2024 | 13.32 | 13.61 | 13.13 | 13.18 | 13.18 | 1,555,700 |
| 12 feb 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 13.64 | 1,115,700 |
| 09 feb 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 13.64 | 1,522,600 |
| 08 feb 2024 | 13.32 | 13.50 | 13.12 | 13.37 | 13.37 | 998,400 |
| 07 feb 2024 | 13.71 | 13.71 | 13.31 | 13.35 | 13.35 | 962,500 |
| 06 feb 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 13.75 | 1,040,600 |
| 05 feb 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 13.39 | 1,155,100 |
| 02 feb 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 13.62 | 1,326,800 |
| 01 feb 2024 | 14.51 | 14.60 | 14.34 | 14.43 | 14.43 | 670,300 |
| 31 ene 2024 | 14.71 | 14.84 | 14.33 | 14.40 | 14.40 | 1,316,900 |
| 30 ene 2024 | 14.41 | 14.83 | 14.33 | 14.77 | 14.77 | 1,125,900 |
| 29 ene 2024 | 14.36 | 14.54 | 14.26 | 14.45 | 14.45 | 1,317,300 |
| 26 ene 2024 | 14.50 | 14.58 | 14.25 | 14.29 | 14.29 | 943,800 |
| 25 ene 2024 | 14.75 | 14.82 | 14.40 | 14.53 | 14.53 | 966,400 |
| 24 ene 2024 | 15.06 | 15.14 | 14.60 | 14.60 | 14.60 | 977,300 |
| 23 ene 2024 | 15.30 | 15.35 | 14.76 | 14.93 | 14.93 | 1,359,500 |
| 22 ene 2024 | 14.63 | 15.17 | 14.48 | 15.15 | 15.15 | 1,403,100 |
| 19 ene 2024 | 14.77 | 14.78 | 14.49 | 14.56 | 14.56 | 2,377,900 |
| 18 ene 2024 | 14.65 | 14.73 | 14.21 | 14.70 | 14.70 | 1,243,300 |
| 17 ene 2024 | 14.27 | 14.70 | 14.06 | 14.58 | 14.58 | 1,313,400 |
| 16 ene 2024 | 14.50 | 14.51 | 14.11 | 14.36 | 14.36 | 1,839,500 |
| 12 ene 2024 | 14.94 | 14.94 | 14.31 | 14.49 | 14.49 | 1,369,400 |
| 11 ene 2024 | 15.00 | 15.00 | 14.60 | 14.71 | 14.71 | 1,547,100 |
| 10 ene 2024 | 15.42 | 15.50 | 14.83 | 15.09 | 15.09 | 1,860,500 |
| 09 ene 2024 | 15.04 | 15.40 | 14.78 | 15.29 | 15.29 | 1,814,100 |
| 08 ene 2024 | 14.69 | 15.11 | 14.42 | 15.11 | 15.11 | 5,637,900 |
| 05 ene 2024 | 14.58 | 14.97 | 14.44 | 14.57 | 14.57 | 7,577,500 |
| 04 ene 2024 | 16.76 | 17.19 | 16.69 | 17.11 | 17.11 | 829,300 |
| 03 ene 2024 | 16.99 | 17.15 | 16.59 | 16.66 | 16.66 | 918,500 |
| 02 ene 2024 | 16.71 | 17.19 | 16.71 | 17.11 | 17.11 | 745,100 |
| 29 dic 2023 | 17.20 | 17.22 | 16.73 | 16.81 | 16.81 | 806,000 |
| 28 dic 2023 | 17.30 | 17.40 | 16.96 | 17.20 | 17.20 | 805,900 |
| 27 dic 2023 | 17.18 | 17.32 | 16.88 | 17.29 | 17.29 | 978,500 |
| 26 dic 2023 | 16.66 | 17.25 | 16.60 | 17.14 | 17.14 | 786,100 |
| 22 dic 2023 | 16.34 | 16.82 | 16.13 | 16.58 | 16.58 | 1,164,100 |
| 21 dic 2023 | 14.96 | 16.31 | 14.88 | 16.07 | 16.07 | 2,563,500 |
| 20 dic 2023 | 14.69 | 14.84 | 14.27 | 14.30 | 14.30 | 1,003,000 |
| 19 dic 2023 | 14.20 | 14.78 | 14.20 | 14.73 | 14.73 | 1,170,800 |
| 18 dic 2023 | 14.47 | 14.47 | 13.99 | 14.10 | 14.10 | 1,028,500 |
| 15 dic 2023 | 14.53 | 15.00 | 14.21 | 14.38 | 14.38 | 4,036,500 |
| 14 dic 2023 | 14.09 | 14.57 | 13.88 | 14.49 | 14.49 | 1,712,900 |
| 13 dic 2023 | 13.30 | 14.03 | 13.27 | 14.03 | 14.03 | 1,527,300 |
| 12 dic 2023 | 13.73 | 13.73 | 13.00 | 13.35 | 13.35 | 1,715,800 |
| 11 dic 2023 | 14.11 | 14.12 | 13.71 | 13.81 | 13.81 | 1,180,400 |
| 08 dic 2023 | 14.19 | 14.43 | 14.02 | 14.15 | 14.15 | 1,150,100 |
| 07 dic 2023 | 14.01 | 14.33 | 13.86 | 14.31 | 14.31 | 1,100,800 |
| 06 dic 2023 | 14.27 | 14.39 | 13.87 | 14.01 | 14.01 | 1,050,300 |
| 05 dic 2023 | 14.83 | 14.85 | 14.05 | 14.25 | 14.25 | 1,475,500 |
| 04 dic 2023 | 14.69 | 15.08 | 14.63 | 15.06 | 15.06 | 1,068,400 |
| 01 dic 2023 | 14.46 | 14.85 | 14.34 | 14.82 | 14.82 | 1,085,400 |
| 30 nov 2023 | 14.17 | 14.51 | 14.06 | 14.43 | 14.43 | 1,183,000 |
| 29 nov 2023 | 14.29 | 14.45 | 14.03 | 14.05 | 14.05 | 1,077,700 |
| 28 nov 2023 | 14.04 | 14.28 | 13.94 | 14.21 | 14.21 | 862,700 |
| 27 nov 2023 | 13.97 | 14.17 | 13.77 | 14.10 | 14.10 | 815,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.