NasdaqCM - Delayed Quote • USD
Catalyst Pharmaceuticals, Inc. (CPRX)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:29 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.03 | 16.25 | 15.33 | 15.34 | 15.34 | 1,493,200 |
Apr 17, 2024 | 15.70 | 16.06 | 15.62 | 16.00 | 16.00 | 1,367,200 |
Apr 16, 2024 | 15.22 | 15.69 | 15.16 | 15.54 | 15.54 | 919,700 |
Apr 15, 2024 | 15.49 | 15.87 | 15.36 | 15.39 | 15.39 | 1,296,700 |
Apr 12, 2024 | 15.86 | 15.86 | 15.08 | 15.22 | 15.22 | 859,500 |
Apr 11, 2024 | 15.94 | 16.06 | 15.52 | 15.81 | 15.81 | 738,700 |
Apr 10, 2024 | 15.41 | 15.97 | 15.25 | 15.88 | 15.88 | 1,042,800 |
Apr 9, 2024 | 15.53 | 15.82 | 15.42 | 15.79 | 15.79 | 844,900 |
Apr 8, 2024 | 15.29 | 15.91 | 15.17 | 15.51 | 15.51 | 930,200 |
Apr 5, 2024 | 15.02 | 15.33 | 14.97 | 15.17 | 15.17 | 825,500 |
Apr 4, 2024 | 15.54 | 15.62 | 15.07 | 15.12 | 15.12 | 796,700 |
Apr 3, 2024 | 15.21 | 15.50 | 15.05 | 15.49 | 15.49 | 993,700 |
Apr 2, 2024 | 15.45 | 15.46 | 15.14 | 15.26 | 15.26 | 1,095,900 |
Apr 1, 2024 | 15.79 | 15.86 | 15.35 | 15.74 | 15.74 | 1,005,900 |
Mar 28, 2024 | 16.29 | 16.50 | 15.78 | 15.94 | 15.94 | 1,172,400 |
Mar 27, 2024 | 15.90 | 16.67 | 15.89 | 16.27 | 16.27 | 1,471,700 |
Mar 26, 2024 | 16.00 | 16.14 | 15.73 | 15.75 | 15.75 | 828,200 |
Mar 25, 2024 | 15.77 | 16.03 | 15.67 | 15.86 | 15.86 | 1,085,000 |
Mar 22, 2024 | 16.60 | 16.60 | 15.71 | 15.73 | 15.73 | 946,700 |
Mar 21, 2024 | 16.99 | 17.43 | 16.61 | 16.62 | 16.62 | 1,868,600 |
Mar 20, 2024 | 16.33 | 16.93 | 16.26 | 16.91 | 16.91 | 895,000 |
Mar 19, 2024 | 16.05 | 16.42 | 15.85 | 16.39 | 16.39 | 876,600 |
Mar 18, 2024 | 16.04 | 16.39 | 15.75 | 16.08 | 16.08 | 1,295,300 |
Mar 15, 2024 | 16.10 | 16.35 | 15.98 | 16.07 | 16.07 | 3,409,500 |
Mar 14, 2024 | 17.02 | 17.02 | 16.04 | 16.19 | 16.19 | 1,320,500 |
Mar 13, 2024 | 16.44 | 16.95 | 16.35 | 16.62 | 16.62 | 1,356,600 |
Mar 12, 2024 | 16.24 | 16.35 | 16.10 | 16.20 | 16.20 | 1,112,800 |
Mar 11, 2024 | 16.24 | 16.41 | 16.05 | 16.10 | 16.10 | 1,015,300 |
Mar 8, 2024 | 16.92 | 17.04 | 16.18 | 16.25 | 16.25 | 1,066,200 |
Mar 7, 2024 | 16.29 | 16.75 | 16.05 | 16.64 | 16.64 | 1,080,000 |
Mar 6, 2024 | 16.41 | 16.51 | 15.75 | 15.86 | 15.86 | 1,005,400 |
Mar 5, 2024 | 16.70 | 16.80 | 16.03 | 16.27 | 16.27 | 1,149,200 |
Mar 4, 2024 | 17.23 | 17.39 | 16.56 | 16.69 | 16.69 | 1,549,100 |
Mar 1, 2024 | 16.20 | 17.50 | 16.18 | 17.01 | 17.01 | 3,673,800 |
Feb 29, 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 16.03 | 4,155,100 |
Feb 28, 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 14.56 | 1,731,600 |
Feb 27, 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 14.35 | 1,481,900 |
Feb 26, 2024 | 14.04 | 14.29 | 13.92 | 14.18 | 14.18 | 1,070,800 |
Feb 23, 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 14.04 | 683,500 |
Feb 22, 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 13.90 | 1,171,400 |
Feb 21, 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 13.71 | 739,600 |
Feb 20, 2024 | 14.00 | 14.35 | 13.66 | 13.79 | 13.79 | 1,325,200 |
Feb 16, 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 14.00 | 1,136,600 |
Feb 15, 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 13.89 | 1,058,200 |
Feb 14, 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 13.48 | 993,900 |
Feb 13, 2024 | 13.32 | 13.61 | 13.13 | 13.18 | 13.18 | 1,555,700 |
Feb 12, 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 13.64 | 1,115,700 |
Feb 9, 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 13.64 | 1,522,600 |
Feb 8, 2024 | 13.32 | 13.50 | 13.12 | 13.37 | 13.37 | 998,400 |
Feb 7, 2024 | 13.71 | 13.71 | 13.31 | 13.35 | 13.35 | 962,500 |
Feb 6, 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 13.75 | 1,040,600 |
Feb 5, 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 13.39 | 1,155,100 |
Feb 2, 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 13.62 | 1,326,800 |
Feb 1, 2024 | 14.51 | 14.60 | 14.34 | 14.43 | 14.43 | 670,300 |
Jan 31, 2024 | 14.71 | 14.84 | 14.33 | 14.40 | 14.40 | 1,316,900 |
Jan 30, 2024 | 14.41 | 14.83 | 14.33 | 14.77 | 14.77 | 1,125,900 |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.45 | 14.45 | 1,317,300 |
Jan 26, 2024 | 14.50 | 14.58 | 14.25 | 14.29 | 14.29 | 943,800 |
Jan 25, 2024 | 14.75 | 14.82 | 14.40 | 14.53 | 14.53 | 966,400 |
Jan 24, 2024 | 15.06 | 15.14 | 14.60 | 14.60 | 14.60 | 977,300 |
Jan 23, 2024 | 15.30 | 15.35 | 14.76 | 14.93 | 14.93 | 1,359,500 |
Jan 22, 2024 | 14.63 | 15.17 | 14.48 | 15.15 | 15.15 | 1,403,100 |
Jan 19, 2024 | 14.77 | 14.78 | 14.49 | 14.56 | 14.56 | 2,377,900 |
Jan 18, 2024 | 14.65 | 14.73 | 14.21 | 14.70 | 14.70 | 1,243,300 |
Jan 17, 2024 | 14.27 | 14.70 | 14.06 | 14.58 | 14.58 | 1,313,400 |
Jan 16, 2024 | 14.50 | 14.51 | 14.11 | 14.36 | 14.36 | 1,839,500 |
Jan 12, 2024 | 14.94 | 14.94 | 14.31 | 14.49 | 14.49 | 1,369,400 |
Jan 11, 2024 | 15.00 | 15.00 | 14.60 | 14.71 | 14.71 | 1,547,100 |
Jan 10, 2024 | 15.42 | 15.50 | 14.83 | 15.09 | 15.09 | 1,860,500 |
Jan 9, 2024 | 15.04 | 15.40 | 14.78 | 15.29 | 15.29 | 1,814,100 |
Jan 8, 2024 | 14.69 | 15.11 | 14.42 | 15.11 | 15.11 | 5,637,900 |
Jan 5, 2024 | 14.58 | 14.97 | 14.44 | 14.57 | 14.57 | 7,577,500 |
Jan 4, 2024 | 16.76 | 17.19 | 16.69 | 17.11 | 17.11 | 829,300 |
Jan 3, 2024 | 16.99 | 17.15 | 16.59 | 16.66 | 16.66 | 918,500 |
Jan 2, 2024 | 16.71 | 17.19 | 16.71 | 17.11 | 17.11 | 745,100 |
Dec 29, 2023 | 17.20 | 17.22 | 16.73 | 16.81 | 16.81 | 806,000 |
Dec 28, 2023 | 17.30 | 17.40 | 16.96 | 17.20 | 17.20 | 805,900 |
Dec 27, 2023 | 17.18 | 17.32 | 16.88 | 17.29 | 17.29 | 978,500 |
Dec 26, 2023 | 16.66 | 17.25 | 16.60 | 17.14 | 17.14 | 786,100 |
Dec 22, 2023 | 16.34 | 16.82 | 16.13 | 16.58 | 16.58 | 1,164,100 |
Dec 21, 2023 | 14.96 | 16.31 | 14.88 | 16.07 | 16.07 | 2,563,500 |
Dec 20, 2023 | 14.69 | 14.84 | 14.27 | 14.30 | 14.30 | 1,003,000 |
Dec 19, 2023 | 14.20 | 14.78 | 14.20 | 14.73 | 14.73 | 1,170,800 |
Dec 18, 2023 | 14.47 | 14.47 | 13.99 | 14.10 | 14.10 | 1,028,500 |
Dec 15, 2023 | 14.53 | 15.00 | 14.21 | 14.38 | 14.38 | 4,036,500 |
Dec 14, 2023 | 14.09 | 14.57 | 13.88 | 14.49 | 14.49 | 1,712,900 |
Dec 13, 2023 | 13.30 | 14.03 | 13.27 | 14.03 | 14.03 | 1,527,300 |
Dec 12, 2023 | 13.73 | 13.73 | 13.00 | 13.35 | 13.35 | 1,715,800 |
Dec 11, 2023 | 14.11 | 14.12 | 13.71 | 13.81 | 13.81 | 1,180,400 |
Dec 8, 2023 | 14.19 | 14.43 | 14.02 | 14.15 | 14.15 | 1,150,100 |
Dec 7, 2023 | 14.01 | 14.33 | 13.86 | 14.31 | 14.31 | 1,100,800 |
Dec 6, 2023 | 14.27 | 14.39 | 13.87 | 14.01 | 14.01 | 1,050,300 |
Dec 5, 2023 | 14.83 | 14.85 | 14.05 | 14.25 | 14.25 | 1,475,500 |
Dec 4, 2023 | 14.69 | 15.08 | 14.63 | 15.06 | 15.06 | 1,068,400 |
Dec 1, 2023 | 14.46 | 14.85 | 14.34 | 14.82 | 14.82 | 1,085,400 |
Nov 30, 2023 | 14.17 | 14.51 | 14.06 | 14.43 | 14.43 | 1,183,000 |
Nov 29, 2023 | 14.29 | 14.45 | 14.03 | 14.05 | 14.05 | 1,077,700 |
Nov 28, 2023 | 14.04 | 14.28 | 13.94 | 14.21 | 14.21 | 862,700 |
Nov 27, 2023 | 13.97 | 14.17 | 13.77 | 14.10 | 14.10 | 815,500 |
Nov 24, 2023 | 13.89 | 14.09 | 13.81 | 14.06 | 14.06 | 413,600 |
Nov 22, 2023 | 13.87 | 13.98 | 13.69 | 13.86 | 13.86 | 564,900 |
Nov 21, 2023 | 13.63 | 13.95 | 13.61 | 13.74 | 13.74 | 730,000 |
Nov 20, 2023 | 13.81 | 13.94 | 13.53 | 13.71 | 13.71 | 713,500 |
Nov 17, 2023 | 13.52 | 13.88 | 13.45 | 13.81 | 13.81 | 1,165,900 |
Nov 16, 2023 | 13.66 | 13.75 | 13.26 | 13.38 | 13.38 | 1,274,100 |
Nov 15, 2023 | 13.34 | 14.01 | 13.23 | 13.65 | 13.65 | 1,294,100 |
Nov 14, 2023 | 12.93 | 13.46 | 12.90 | 13.38 | 13.38 | 2,132,500 |
Nov 13, 2023 | 12.81 | 12.89 | 12.43 | 12.63 | 12.63 | 749,600 |
Nov 10, 2023 | 12.41 | 13.02 | 12.41 | 12.85 | 12.85 | 1,528,200 |
Nov 9, 2023 | 13.39 | 13.44 | 12.27 | 12.32 | 12.32 | 1,571,600 |
Nov 8, 2023 | 12.80 | 12.82 | 12.37 | 12.54 | 12.54 | 1,298,000 |
Nov 7, 2023 | 13.00 | 13.08 | 12.83 | 12.85 | 12.85 | 998,600 |
Nov 6, 2023 | 13.11 | 13.15 | 12.86 | 12.99 | 12.99 | 1,436,100 |
Nov 3, 2023 | 12.70 | 13.30 | 12.69 | 13.16 | 13.16 | 1,743,000 |
Nov 2, 2023 | 12.65 | 12.72 | 12.37 | 12.62 | 12.62 | 975,000 |
Nov 1, 2023 | 12.36 | 12.67 | 12.11 | 12.64 | 12.64 | 1,153,700 |
Oct 31, 2023 | 12.14 | 12.44 | 11.89 | 12.41 | 12.41 | 1,052,700 |
Oct 30, 2023 | 12.11 | 12.84 | 12.08 | 12.20 | 12.20 | 1,107,600 |
Oct 27, 2023 | 13.41 | 13.41 | 11.99 | 12.01 | 12.01 | 2,526,000 |
Oct 26, 2023 | 12.98 | 13.91 | 11.96 | 13.44 | 13.44 | 2,276,000 |
Oct 25, 2023 | 12.75 | 13.03 | 12.55 | 12.95 | 12.95 | 1,169,700 |
Oct 24, 2023 | 12.56 | 12.79 | 12.36 | 12.76 | 12.76 | 1,107,300 |
Oct 23, 2023 | 12.74 | 12.86 | 12.53 | 12.53 | 12.53 | 1,027,800 |
Oct 20, 2023 | 13.03 | 13.14 | 12.80 | 12.80 | 12.80 | 1,492,900 |
Oct 19, 2023 | 13.29 | 13.36 | 12.85 | 12.95 | 12.95 | 1,556,100 |
Oct 18, 2023 | 13.60 | 13.68 | 13.23 | 13.30 | 13.30 | 1,368,200 |
Oct 17, 2023 | 13.20 | 13.87 | 13.20 | 13.67 | 13.67 | 1,491,200 |
Oct 16, 2023 | 12.77 | 13.34 | 12.51 | 13.25 | 13.25 | 970,600 |
Oct 13, 2023 | 12.84 | 13.42 | 12.72 | 12.78 | 12.78 | 1,525,300 |
Oct 12, 2023 | 12.98 | 13.11 | 12.58 | 12.71 | 12.71 | 1,044,000 |
Oct 11, 2023 | 12.87 | 13.14 | 12.80 | 13.02 | 13.02 | 612,200 |
Oct 10, 2023 | 12.80 | 13.05 | 12.70 | 12.91 | 12.91 | 1,131,500 |
Oct 9, 2023 | 12.44 | 12.79 | 12.29 | 12.78 | 12.78 | 827,100 |
Oct 6, 2023 | 12.51 | 12.87 | 12.47 | 12.53 | 12.53 | 1,081,400 |
Oct 5, 2023 | 12.10 | 12.64 | 12.02 | 12.53 | 12.53 | 1,457,900 |
Oct 4, 2023 | 11.87 | 12.15 | 11.78 | 12.09 | 12.09 | 962,300 |
Oct 3, 2023 | 11.78 | 11.99 | 11.73 | 11.91 | 11.91 | 970,000 |
Oct 2, 2023 | 11.70 | 11.86 | 11.55 | 11.78 | 11.78 | 1,235,000 |
Sep 29, 2023 | 12.02 | 12.05 | 11.59 | 11.69 | 11.69 | 960,800 |
Sep 28, 2023 | 12.14 | 12.22 | 11.86 | 11.94 | 11.94 | 1,078,100 |
Sep 27, 2023 | 12.24 | 12.32 | 12.02 | 12.17 | 12.17 | 676,200 |
Sep 26, 2023 | 12.13 | 12.60 | 12.11 | 12.14 | 12.14 | 788,500 |
Sep 25, 2023 | 12.03 | 12.28 | 11.84 | 12.13 | 12.13 | 905,600 |
Sep 22, 2023 | 12.12 | 12.22 | 12.01 | 12.10 | 12.10 | 771,000 |
Sep 21, 2023 | 12.06 | 12.26 | 12.02 | 12.13 | 12.13 | 943,100 |
Sep 20, 2023 | 12.71 | 12.74 | 12.17 | 12.18 | 12.18 | 781,500 |
Sep 19, 2023 | 12.65 | 12.83 | 12.61 | 12.71 | 12.71 | 722,900 |
Sep 18, 2023 | 12.51 | 12.84 | 12.50 | 12.62 | 12.62 | 1,303,200 |
Sep 15, 2023 | 12.77 | 12.82 | 12.34 | 12.46 | 12.46 | 5,268,400 |
Sep 14, 2023 | 12.84 | 12.97 | 12.74 | 12.81 | 12.81 | 851,700 |
Sep 13, 2023 | 12.93 | 13.09 | 12.70 | 12.73 | 12.73 | 1,181,800 |
Sep 12, 2023 | 12.78 | 13.07 | 12.61 | 12.93 | 12.93 | 1,013,100 |
Sep 11, 2023 | 12.67 | 12.92 | 12.35 | 12.78 | 12.78 | 1,309,800 |
Sep 8, 2023 | 12.97 | 12.99 | 12.68 | 12.74 | 12.74 | 1,193,900 |
Sep 7, 2023 | 12.86 | 13.15 | 12.82 | 12.92 | 12.92 | 1,592,800 |
Sep 6, 2023 | 12.97 | 13.19 | 12.81 | 12.90 | 12.90 | 1,284,900 |
Sep 5, 2023 | 13.82 | 13.92 | 12.91 | 12.94 | 12.94 | 1,674,200 |
Sep 1, 2023 | 14.15 | 14.21 | 13.76 | 13.92 | 13.92 | 912,400 |
Aug 31, 2023 | 14.52 | 14.52 | 14.03 | 14.04 | 14.04 | 1,015,400 |
Aug 30, 2023 | 14.09 | 14.48 | 14.02 | 14.44 | 14.44 | 1,169,200 |
Aug 29, 2023 | 14.18 | 14.29 | 14.07 | 14.11 | 14.11 | 715,500 |
Aug 28, 2023 | 14.25 | 14.33 | 14.13 | 14.21 | 14.21 | 531,800 |
Aug 25, 2023 | 13.90 | 14.32 | 13.79 | 14.24 | 14.24 | 940,500 |
Aug 24, 2023 | 14.16 | 14.16 | 13.69 | 13.85 | 13.85 | 1,155,800 |
Aug 23, 2023 | 14.49 | 14.55 | 14.11 | 14.14 | 14.14 | 976,400 |
Aug 22, 2023 | 14.59 | 14.61 | 14.40 | 14.42 | 14.42 | 699,100 |
Aug 21, 2023 | 14.50 | 14.72 | 14.35 | 14.60 | 14.60 | 871,900 |
Aug 18, 2023 | 14.07 | 14.52 | 13.83 | 14.44 | 14.44 | 1,177,700 |
Aug 17, 2023 | 14.84 | 14.97 | 14.20 | 14.24 | 14.24 | 1,196,100 |
Aug 16, 2023 | 15.00 | 15.24 | 14.71 | 14.74 | 14.74 | 1,434,800 |
Aug 15, 2023 | 14.83 | 15.08 | 14.76 | 14.98 | 14.98 | 1,161,000 |
Aug 14, 2023 | 14.80 | 14.99 | 14.63 | 14.86 | 14.86 | 1,510,600 |
Aug 11, 2023 | 15.08 | 15.59 | 14.84 | 14.88 | 14.88 | 1,483,800 |
Aug 10, 2023 | 15.03 | 15.21 | 14.01 | 15.02 | 15.02 | 2,367,900 |
Aug 9, 2023 | 14.27 | 14.30 | 13.98 | 14.12 | 14.12 | 1,400,500 |
Aug 8, 2023 | 13.97 | 14.47 | 13.97 | 14.33 | 14.33 | 1,691,900 |
Aug 7, 2023 | 14.00 | 14.28 | 13.93 | 13.98 | 13.98 | 1,863,500 |
Aug 4, 2023 | 13.61 | 14.03 | 13.46 | 13.92 | 13.92 | 1,329,200 |
Aug 3, 2023 | 13.48 | 13.74 | 13.43 | 13.55 | 13.55 | 878,600 |
Aug 2, 2023 | 13.63 | 13.83 | 13.47 | 13.47 | 13.47 | 1,029,800 |
Aug 1, 2023 | 13.80 | 13.91 | 13.61 | 13.75 | 13.75 | 730,100 |
Jul 31, 2023 | 14.01 | 14.08 | 13.75 | 13.83 | 13.83 | 968,300 |
Jul 28, 2023 | 13.51 | 14.06 | 13.49 | 13.97 | 13.97 | 1,524,700 |
Jul 27, 2023 | 13.41 | 13.59 | 13.24 | 13.34 | 13.34 | 998,500 |
Jul 26, 2023 | 13.41 | 13.41 | 13.22 | 13.31 | 13.31 | 950,300 |
Jul 25, 2023 | 13.25 | 13.77 | 13.23 | 13.41 | 13.41 | 1,101,800 |
Jul 24, 2023 | 13.63 | 13.65 | 13.40 | 13.54 | 13.54 | 1,065,100 |
Jul 21, 2023 | 13.73 | 13.84 | 13.62 | 13.66 | 13.66 | 990,700 |
Jul 20, 2023 | 13.57 | 13.73 | 13.38 | 13.68 | 13.68 | 1,145,700 |
Jul 19, 2023 | 13.95 | 14.12 | 13.40 | 13.57 | 13.57 | 1,887,400 |
Jul 18, 2023 | 13.52 | 13.91 | 13.28 | 13.89 | 13.89 | 1,951,900 |
Jul 17, 2023 | 12.90 | 13.52 | 12.87 | 13.47 | 13.47 | 1,853,600 |
Jul 14, 2023 | 12.69 | 12.97 | 12.50 | 12.86 | 12.86 | 1,013,100 |
Jul 13, 2023 | 12.85 | 12.88 | 12.61 | 12.62 | 12.62 | 899,000 |
Jul 12, 2023 | 12.89 | 12.90 | 12.57 | 12.80 | 12.80 | 1,185,800 |
Jul 11, 2023 | 12.60 | 12.86 | 12.16 | 12.81 | 12.81 | 2,014,400 |
Jul 10, 2023 | 12.35 | 12.59 | 12.31 | 12.59 | 12.59 | 1,370,300 |
Jul 7, 2023 | 12.37 | 12.48 | 12.23 | 12.33 | 12.33 | 1,238,600 |
Jul 6, 2023 | 12.55 | 12.56 | 12.18 | 12.34 | 12.34 | 1,551,600 |
Jul 5, 2023 | 12.75 | 12.83 | 12.51 | 12.66 | 12.66 | 1,712,000 |
Jul 3, 2023 | 13.49 | 13.53 | 12.73 | 12.76 | 12.76 | 1,253,200 |
Jun 30, 2023 | 13.64 | 13.78 | 13.39 | 13.44 | 13.44 | 1,137,300 |
Jun 29, 2023 | 13.39 | 13.61 | 13.38 | 13.53 | 13.53 | 1,591,100 |
Jun 28, 2023 | 13.19 | 13.43 | 12.95 | 13.34 | 13.34 | 1,603,700 |
Jun 27, 2023 | 12.90 | 13.15 | 12.72 | 13.13 | 13.13 | 1,393,500 |
Jun 26, 2023 | 13.16 | 13.36 | 12.89 | 12.90 | 12.90 | 1,667,500 |
Jun 23, 2023 | 13.11 | 13.54 | 13.00 | 13.15 | 13.15 | 2,398,700 |
Jun 22, 2023 | 13.25 | 13.25 | 12.95 | 13.13 | 13.13 | 2,090,000 |
Jun 21, 2023 | 12.85 | 13.48 | 12.76 | 13.25 | 13.25 | 2,814,400 |
Jun 20, 2023 | 12.14 | 12.85 | 11.79 | 12.62 | 12.62 | 3,009,000 |
Jun 16, 2023 | 12.52 | 12.52 | 12.06 | 12.20 | 12.20 | 8,354,900 |
Jun 15, 2023 | 11.83 | 12.46 | 11.78 | 12.37 | 12.37 | 1,936,000 |
Jun 14, 2023 | 11.63 | 11.84 | 11.49 | 11.83 | 11.83 | 2,131,400 |
Jun 13, 2023 | 11.89 | 11.97 | 11.52 | 11.67 | 11.67 | 1,742,600 |
Jun 12, 2023 | 11.68 | 12.13 | 11.68 | 11.90 | 11.90 | 1,821,900 |
Jun 9, 2023 | 11.88 | 11.92 | 11.58 | 11.62 | 11.62 | 1,067,600 |
Jun 8, 2023 | 11.99 | 12.13 | 11.84 | 11.86 | 11.86 | 1,199,200 |
Jun 7, 2023 | 12.02 | 12.17 | 11.86 | 11.98 | 11.98 | 1,499,800 |
Jun 6, 2023 | 11.55 | 12.08 | 11.49 | 12.06 | 12.06 | 1,561,100 |
Jun 5, 2023 | 11.46 | 11.67 | 11.41 | 11.54 | 11.54 | 1,549,400 |
Jun 2, 2023 | 11.70 | 11.79 | 11.30 | 11.55 | 11.55 | 1,331,300 |
Jun 1, 2023 | 11.45 | 11.65 | 11.09 | 11.64 | 11.64 | 1,688,200 |
May 31, 2023 | 11.52 | 11.83 | 11.40 | 11.55 | 11.55 | 1,689,300 |
May 30, 2023 | 11.45 | 11.60 | 11.19 | 11.55 | 11.55 | 1,495,700 |
May 26, 2023 | 11.60 | 11.73 | 11.45 | 11.50 | 11.50 | 1,433,700 |
May 25, 2023 | 11.70 | 11.75 | 11.37 | 11.59 | 11.59 | 1,632,100 |
May 24, 2023 | 12.03 | 12.03 | 11.61 | 11.75 | 11.75 | 1,907,100 |
May 23, 2023 | 12.44 | 12.61 | 12.05 | 12.08 | 12.08 | 1,801,500 |
May 22, 2023 | 12.17 | 12.54 | 12.15 | 12.45 | 12.45 | 1,669,200 |
May 19, 2023 | 12.35 | 12.55 | 12.05 | 12.17 | 12.17 | 1,711,500 |
May 18, 2023 | 12.60 | 12.60 | 11.80 | 12.20 | 12.20 | 2,808,000 |
May 17, 2023 | 12.52 | 12.63 | 12.23 | 12.53 | 12.53 | 2,457,600 |
May 16, 2023 | 12.88 | 12.95 | 12.23 | 12.51 | 12.51 | 3,245,600 |
May 15, 2023 | 13.34 | 13.65 | 13.09 | 13.14 | 13.14 | 3,230,800 |
May 12, 2023 | 14.16 | 14.21 | 13.10 | 13.45 | 13.45 | 4,046,100 |
May 11, 2023 | 17.51 | 17.51 | 14.11 | 14.15 | 14.15 | 7,559,200 |
May 10, 2023 | 17.42 | 17.67 | 17.29 | 17.51 | 17.51 | 1,839,400 |
May 9, 2023 | 17.49 | 17.74 | 17.34 | 17.40 | 17.40 | 1,269,900 |
May 8, 2023 | 17.26 | 17.77 | 17.26 | 17.37 | 17.37 | 1,584,500 |
May 5, 2023 | 16.79 | 17.54 | 16.79 | 17.21 | 17.21 | 1,859,800 |
May 4, 2023 | 16.58 | 16.77 | 16.25 | 16.66 | 16.66 | 1,434,500 |
May 3, 2023 | 16.63 | 16.82 | 16.35 | 16.60 | 16.60 | 1,550,300 |
May 2, 2023 | 16.92 | 17.25 | 16.59 | 16.62 | 16.62 | 1,683,200 |
May 1, 2023 | 15.94 | 16.96 | 15.91 | 16.94 | 16.94 | 1,594,900 |
Apr 28, 2023 | 15.68 | 15.94 | 15.55 | 15.92 | 15.92 | 1,250,000 |
Apr 27, 2023 | 16.02 | 16.04 | 15.54 | 15.76 | 15.76 | 1,478,800 |
Apr 26, 2023 | 16.13 | 16.42 | 15.91 | 16.02 | 16.02 | 986,700 |
Apr 25, 2023 | 16.27 | 16.48 | 15.92 | 16.09 | 16.09 | 1,289,900 |
Apr 24, 2023 | 16.41 | 16.59 | 15.97 | 16.52 | 16.52 | 1,272,700 |
Apr 21, 2023 | 16.40 | 16.49 | 16.14 | 16.48 | 16.48 | 1,520,100 |
Apr 20, 2023 | 17.20 | 17.33 | 16.45 | 16.50 | 16.50 | 2,501,100 |
Apr 19, 2023 | 17.74 | 17.78 | 17.26 | 17.33 | 17.33 | 1,873,900 |
Related Tickers
AXSM Axsome Therapeutics, Inc.
65.72
-5.72%
TARS Tarsus Pharmaceuticals, Inc.
32.85
-4.56%
VYGR Voyager Therapeutics, Inc.
7.55
-2.45%
HRMY Harmony Biosciences Holdings, Inc.
29.03
-0.55%
DAWN Day One Biopharmaceuticals, Inc.
15.75
+6.06%
AMLX Amylyx Pharmaceuticals, Inc.
1.9800
-1.00%
CHRS Coherus BioSciences, Inc.
2.0000
-6.98%
ADMA ADMA Biologics, Inc.
6.20
+2.65%
KRYS Krystal Biotech, Inc.
163.97
-3.34%
PBYI Puma Biotechnology, Inc.
4.9900
-3.48%