Italia markets closed

Catalyst Pharmaceuticals, Inc. (CPRX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,94+0,29 (+1,85%)
Alla chiusura: 04:00PM EDT
16,25 +0,31 (+1,94%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202415,8316,3315,5815,9415,941.436.600
09 mag 202414,8715,8014,4715,6515,651.781.000
08 mag 202415,2015,2214,5314,7214,721.099.700
07 mag 202415,0515,2614,8215,1415,14995.100
06 mag 202414,8115,0014,6814,9914,99799.900
03 mag 202415,2915,3514,7014,7214,721.160.500
02 mag 202415,3315,4714,8415,0215,021.084.500
01 mag 202415,1315,5214,9715,2015,201.048.500
30 apr 202415,0715,1514,8915,0515,051.227.700
29 apr 202414,9815,2914,9615,2315,23804.900
26 apr 202414,8415,0614,7114,8914,89772.500
25 apr 202414,8715,0714,5914,6814,68926.300
24 apr 202414,8015,1914,7315,1215,12942.100
23 apr 202415,2015,2314,7314,7314,73992.500
22 apr 202415,2815,3514,9315,1015,101.015.800
19 apr 202415,3415,8015,0315,1315,137.421.100
18 apr 202416,0316,2515,3315,3415,341.493.200
17 apr 202415,7016,0615,6216,0016,001.367.200
16 apr 202415,2215,6915,1615,5415,54919.700
15 apr 202415,4915,8715,3615,3915,391.296.700
12 apr 202415,8615,8615,0815,2215,22859.500
11 apr 202415,9416,0615,5215,8115,81738.700
10 apr 202415,4115,9715,2515,8815,881.042.800
09 apr 202415,5315,8215,4215,7915,79844.900
08 apr 202415,2915,9115,1715,5115,51930.200
05 apr 202415,0215,3314,9715,1715,17825.500
04 apr 202415,5415,6215,0715,1215,12796.700
03 apr 202415,2115,5015,0515,4915,49993.700
02 apr 202415,4515,4615,1415,2615,261.095.900
01 apr 202415,7915,8615,3515,7415,741.005.900
28 mar 202416,2916,5015,7815,9415,941.172.400
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 gen 202414,7114,8414,3314,4014,401.316.900
30 gen 202414,4114,8314,3314,7714,771.125.900
29 gen 202414,3614,5414,2614,4514,451.317.300
26 gen 202414,5014,5814,2514,2914,29943.800
25 gen 202414,7514,8214,4014,5314,53966.400
24 gen 202415,0615,1414,6014,6014,60977.300
23 gen 202415,3015,3514,7614,9314,931.359.500
22 gen 202414,6315,1714,4815,1515,151.403.100
19 gen 202414,7714,7814,4914,5614,562.377.900
18 gen 202414,6514,7314,2114,7014,701.243.300
17 gen 202414,2714,7014,0614,5814,581.313.400
16 gen 202414,5014,5114,1114,3614,361.839.500
12 gen 202414,9414,9414,3114,4914,491.369.400
11 gen 202415,0015,0014,6014,7114,711.547.100
10 gen 202415,4215,5014,8315,0915,091.860.500
09 gen 202415,0415,4014,7815,2915,291.814.100
08 gen 202414,6915,1114,4215,1115,115.637.900
05 gen 202414,5814,9714,4414,5714,577.577.500
04 gen 202416,7617,1916,6917,1117,11829.300
03 gen 202416,9917,1516,5916,6616,66918.500
02 gen 202416,7117,1916,7117,1117,11745.100
29 dic 202317,2017,2216,7316,8116,81806.000
28 dic 202317,3017,4016,9617,2017,20805.900
27 dic 202317,1817,3216,8817,2917,29978.500
26 dic 202316,6617,2516,6017,1417,14786.100
22 dic 202316,3416,8216,1316,5816,581.164.100
21 dic 202314,9616,3114,8816,0716,072.563.500
20 dic 202314,6914,8414,2714,3014,301.003.000
19 dic 202314,2014,7814,2014,7314,731.170.800
18 dic 202314,4714,4713,9914,1014,101.028.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...