Skip to main content
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
21.48
+0.36 (1.70%)
At close: Nov 22, 2024, 4:00 PM
21.10
-0.38 (-1.77%)
After-hours: Nov 22, 2024, 6:07 PM EST

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.1821.5521.0521.4821.481.70%863,885
Nov 21, 202421.2121.2120.8721.1221.12-0.14%807,742
Nov 20, 202421.5221.6321.0521.1521.15-1.12%949,429
Nov 19, 202420.8121.3920.7621.3921.392.74%923,979
Nov 18, 202420.7621.1920.5320.8220.821.07%1,124,099
Nov 15, 202421.5121.6320.4420.6020.60-5.03%1,708,561
Nov 14, 202422.7622.7821.5221.6921.69-4.87%1,226,360
Nov 13, 202423.1823.5022.8022.8022.80-1.04%895,311
Nov 12, 202423.4523.7322.9923.0423.04-1.75%1,314,898
Nov 11, 202424.1024.1123.2223.4523.45-2.01%1,930,125
Nov 8, 202423.5024.2723.3723.9323.932.92%1,588,863
Nov 7, 202424.2124.2123.0223.2523.252.38%1,939,781
Nov 6, 202422.7723.1222.6022.7122.713.42%1,424,640
Nov 5, 202421.5722.0521.4121.9621.960.97%872,619
Nov 4, 202421.8221.9621.3021.7521.75-0.64%747,040
Nov 1, 202421.7722.2721.6821.8921.890.41%999,346
Oct 31, 202421.4221.9521.2021.8021.801.11%855,519
Oct 30, 202421.7221.9121.4921.5621.56-0.96%564,679
Oct 29, 202421.7722.2021.5621.7721.77-0.41%642,954
Oct 28, 202421.7622.2021.6721.8621.861.86%670,268
Oct 25, 202421.5021.9321.4221.4621.460.23%550,523
Oct 24, 202421.3721.6221.1121.4121.410.33%526,551
Oct 23, 202421.4621.6221.0221.3421.34-0.56%583,243
Oct 22, 202420.8821.4820.8121.4621.462.09%695,769
Oct 21, 202421.3521.3820.8721.0221.02-1.04%767,013
Oct 18, 202421.1721.4921.1221.2421.240.38%1,162,478
Oct 17, 202421.7421.8021.0421.1621.16-2.35%704,968
Oct 16, 202421.2021.8521.0221.6721.672.31%926,626
Oct 15, 202420.5721.3420.5221.1821.182.62%774,763
Oct 14, 202420.1420.7520.1220.6420.642.18%864,126
Oct 11, 202419.9420.2419.9220.2020.201.46%851,910
Oct 10, 202419.8619.9419.5419.9119.91-0.30%559,935
Oct 9, 202420.0120.1019.8219.9719.97-0.55%690,647
Oct 8, 202419.8420.1419.7020.0820.081.77%771,410
Oct 7, 202420.0020.0019.6719.7319.73-1.35%714,349
Oct 4, 202420.0920.2319.9320.0020.000.60%547,968
Oct 3, 202419.8420.0219.6619.8819.88-0.60%566,900
Oct 2, 202420.2620.2619.8220.0020.00-1.09%645,995
Oct 1, 202419.8120.2619.5420.2220.221.71%974,533
Sep 30, 202419.4619.9119.3519.8819.881.64%996,764
Sep 27, 202420.0020.0219.5319.5619.56-1.95%799,643
Sep 26, 202420.1220.1419.7219.9519.95-0.25%684,628
Sep 25, 202420.5320.6919.9320.0020.00-2.44%883,503
Sep 24, 202420.6720.8020.3620.5020.500.05%877,790
Sep 23, 202420.9220.9920.3920.4920.49-1.44%790,772
Sep 20, 202421.4321.6720.7320.7920.79-2.62%4,503,863
Sep 19, 202420.9021.3620.7821.3521.354.50%1,152,628
Sep 18, 202420.4420.7920.1520.4320.43-0.05%648,632
Sep 17, 202420.6220.7920.3320.4420.44-804,627
Sep 16, 202420.3820.7919.9820.4420.441.09%1,351,476
Sep 13, 202420.3320.5420.0320.2220.22-0.34%810,800
Sep 12, 202419.6020.7019.5920.2920.294.27%1,210,359
Sep 11, 202419.2219.5419.0019.4619.460.46%647,689
Sep 10, 202419.7219.7319.2119.3719.37-1.42%856,457
Sep 9, 202419.5319.9219.4319.6519.650.26%810,697
Sep 6, 202419.8819.9619.2619.6019.60-1.11%736,447
Sep 5, 202419.9920.0219.6019.8219.82-0.45%712,181
Sep 4, 202419.6420.1319.4319.9119.910.86%903,785
Sep 3, 202420.2020.3719.7419.7419.74-2.52%767,443
Aug 30, 202420.0220.2819.9020.2520.251.35%714,697
Aug 29, 202420.5020.5019.9219.9819.98-1.96%810,717
Aug 28, 202420.4720.4820.0520.3820.38-0.44%679,163
Aug 27, 202420.5720.6020.1720.4720.47-0.39%443,118
Aug 26, 202420.4320.6820.2520.5520.551.13%877,401
Aug 23, 202420.7420.7620.2220.3220.32-2.03%956,800
Aug 22, 202420.4720.8720.3220.7420.741.32%789,598
Aug 21, 202420.8120.8119.7920.4720.47-1.06%1,204,629
Aug 20, 202420.0220.7219.9520.6920.693.50%1,313,712
Aug 19, 202419.9020.3119.6619.9919.990.60%1,137,113
Aug 16, 202419.8620.2019.6619.8719.87-0.20%959,180
Aug 15, 202419.5519.9819.1619.9119.913.48%1,726,869
Aug 14, 202419.5819.7219.1619.2419.24-1.79%1,384,637
Aug 13, 202419.5219.8619.1919.5919.591.50%1,511,226
Aug 12, 202418.8319.3318.3919.3019.304.44%1,560,138
Aug 9, 202418.4518.9917.5818.4818.480.98%2,888,357
Aug 8, 202417.5018.8317.2318.3018.3012.75%2,403,709
Aug 7, 202416.4016.4216.0616.2316.230.25%1,015,381
Aug 6, 202415.6816.2415.5916.1916.194.52%744,668
Aug 5, 202415.6315.9815.3415.4915.49-5.95%1,243,663
Aug 2, 202416.4316.5316.0716.4716.47-2.72%753,537
Aug 1, 202417.2717.4716.8316.9316.93-1.80%659,617
Jul 31, 202417.3517.7116.9017.2417.240.41%782,539
Jul 30, 202417.6517.6817.1117.1717.17-1.77%649,566
Jul 29, 202417.7817.9917.2817.4817.48-0.63%664,921
Jul 26, 202417.6117.8617.3817.5917.591.27%645,558
Jul 25, 202417.5017.8917.3317.3717.37-0.80%1,101,992
Jul 24, 202417.6117.9917.5017.5117.51-0.28%833,455
Jul 23, 202416.9317.9416.8917.5617.563.29%1,269,343
Jul 22, 202416.9617.0716.7417.0017.000.35%671,383
Jul 19, 202416.8017.0216.6916.9416.941.32%527,322
Jul 18, 202416.9517.0016.6216.7216.72-1.07%653,362
Jul 17, 202416.8117.2416.7516.9016.90-0.53%853,464
Jul 16, 202416.9717.2316.6816.9916.991.43%964,273
Jul 15, 202416.7017.0116.5816.7516.751.03%831,467
Jul 12, 202416.5016.9116.3816.5816.581.66%869,095
Jul 11, 202415.7716.4315.6416.3116.315.50%965,180
Jul 10, 202415.7115.7415.2615.4615.46-0.96%502,428
Jul 9, 202415.3715.6215.1915.6115.611.04%646,842
Jul 8, 202415.3415.6615.3215.4515.451.71%598,403
Jul 5, 202415.3615.3814.9715.1915.19-0.78%603,310