Premium
Catalyst Pharmaceuticals Inc (CPRX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 5.40915395284 | 21.63 | 23.545 | 20.46 | 1570483 | 21.50214611 | CS |
| 4 | 0.51 | 2.28802153432 | 22.29 | 23.74 | 20.46 | 1064391 | 22.28069578 | CS |
| 12 | 0.68 | 3.07414104882 | 22.12 | 24.32 | 19.15 | 1141096 | 22.15378075 | CS |
| 26 | 2.62 | 12.9831516353 | 20.18 | 24.32 | 19 | 1034867 | 21.66808367 | CS |
| 52 | 5.57 | 32.3273360418 | 17.23 | 24.32 | 14.47 | 1092584 | 18.88625186 | CS |
| 156 | 14.67 | 180.442804428 | 8.13 | 24.32 | 6.15 | 1622090 | 14.85541437 | CS |
| 260 | 18.36 | 413.513513514 | 4.44 | 24.32 | 2.55 | 1565991 | 10.90460893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 22.32 | -0.57 | -2.49 | 22.89 | 23.3882 | 22.27 | 1526560 |
| 1740785700 | 22.89 | 1.23 | 5.68 | 21.93 | 22.9 | 21.69 | 1482347 |
| 1740699300 | 21.66 | 1.08 | 5.25 | 22.32 | 23.545 | 21.42 | 2672595 |
| 1740612900 | 20.58 | -0.22 | -1.06 | 20.59 | 20.96 | 20.5 | 1286425 |
| 1740526500 | 20.8 | -0.45 | -2.12 | 21.28 | 21.5074 | 20.46 | 1522117 |
| 1740440100 | 21.25 | -0.37 | -1.71 | 21.63 | 21.89 | 21.24 | 888930 |
| 1740180900 | 21.62 | -0.43 | -1.95 | 22.26 | 22.2676 | 21.35 | 918561 |
| 1740094500 | 22.05 | -0.48 | -2.13 | 22.39 | 22.55 | 21.91 | 824847 |
| 1740008100 | 22.53 | -0.4 | -1.74 | 22.65 | 22.8 | 22.46 | 784590 |
| 1739921700 | 22.93 | -0.34 | -1.46 | 23.32 | 23.4813 | 22.67 | 1074870 |
| 1739576100 | 23.27 | 0.01 | 0.04 | 23.31 | 23.35 | 22.845 | 954577 |
| 1739489700 | 23.26 | 0.56 | 2.47 | 22.775 | 23.26 | 22.52 | 656640 |
| 1739403300 | 22.7 | 0.12 | 0.53 | 22.4 | 23.03 | 22.4 | 808192 |
| 1739316900 | 22.58 | -0.18 | -0.79 | 22.56 | 22.74 | 22.18 | 719976 |
| 1739230500 | 22.76 | -0.14 | -0.61 | 23 | 23.2 | 22.7288 | 763233 |
| 1738971300 | 22.9 | -0.16 | -0.69 | 23.15 | 23.22 | 22.82 | 592359 |
| 1738884900 | 23.06 | -0.34 | -1.45 | 23.3 | 23.64 | 23 | 1241083 |
| 1738798500 | 23.4 | 0.31 | 1.34 | 23.2 | 23.74 | 23.07 | 957668 |
| 1738712100 | 23.09 | 0.47 | 2.08 | 22.85 | 23.2 | 22.57 | 850495 |
| 1738625700 | 22.62 | 0.06 | 0.27 | 22.29 | 23.4 | 21.69 | 1223923 |
| 1738366500 | 22.56 | -0.63 | -2.72 | 23.25 | 23.4999 | 22.44 | 1050209 |
| 1738280100 | 23.19 | -0.77 | -3.21 | 24.04 | 24.32 | 23.155 | 979559 |
| 1738193700 | 23.96 | 1.12 | 4.90 | 22.84 | 24.24 | 22.84 | 1132211 |
| 1738107300 | 22.84 | 0.14 | 0.62 | 22.69 | 23.1 | 22.67 | 620492 |
| 1738020900 | 22.7 | 0.15 | 0.67 | 22.33 | 23.1386 | 22.1702 | 1165448 |
| 1737761700 | 22.55 | -0.32 | -1.40 | 22.5 | 22.905 | 22.13 | 652247 |
| 1737675300 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1737588900 | 22.87 | -0.05 | -0.22 | 22.92 | 23.13 | 22.645 | 733039 |
| 1737502500 | 22.92 | 0.14 | 0.61 | 22.99 | 23.1516 | 22.32 | 1164899 |
| 1737156900 | 22.78 | 0.12 | 0.53 | 22.85 | 23.01 | 22.46 | 4930172 |
| 1737070500 | 22.66 | -0.4 | -1.73 | 23.07 | 23.26 | 22.15 | 1592018 |
| 1736984100 | 23.06 | 0.87 | 3.92 | 22.51 | 23.13 | 22.11 | 1496298 |
| 1736897700 | 22.19 | -0.02 | -0.09 | 22.29 | 22.8936 | 21.84 | 1358331 |
| 1736811300 | 22.21 | 0.29 | 1.32 | 21.8 | 22.26 | 21.2347 | 1614370 |
| 1736552100 | 21.92 | -0.88 | -3.86 | 22.85 | 22.9755 | 21.34 | 2509466 |
| 1736379300 | 22.8 | 3.27 | 16.74 | 19.57 | 24 | 19.15 | 3090106 |
| 1736292900 | 19.53 | -0.66 | -3.27 | 20.18 | 20.22 | 19.43 | 1754148 |
| 1736206500 | 20.19 | -1.12 | -5.26 | 21.25 | 21.3 | 20.03 | 1215242 |
| 1735947300 | 21.31 | -0.21 | -0.98 | 21.55 | 21.59 | 21.25 | 564185 |
| 1735860900 | 21.52 | 0.65 | 3.11 | 21.08 | 21.74 | 21.01 | 862251 |
| 1735688100 | 20.87 | -0.2 | -0.95 | 21.14 | 21.3 | 20.8163 | 595357 |
| 1735601700 | 21.07 | -0.4 | -1.86 | 21.36 | 21.36 | 20.93 | 432848 |
| 1735342500 | 21.47 | -0.44 | -2.01 | 21.89 | 21.94 | 21.265 | 994625 |
| 1735256100 | 21.91 | 0.29 | 1.34 | 21.48 | 21.93 | 21.45 | 565409 |
| 1735077840 | 21.62 | 0.02 | 0.09 | 21.54 | 21.64 | 21.35 | 247349 |
| 1734996900 | 21.6 | 0.33 | 1.55 | 21.21 | 21.63 | 21.21 | 594858 |
| 1734737700 | 21.27 | -0.19 | -0.89 | 21.27 | 21.41 | 21.01 | 1753222 |
| 1734651300 | 21.46 | 0.11 | 0.52 | 21.62 | 21.7497 | 21.105 | 666296 |
| 1734564900 | 21.35 | -0.72 | -3.26 | 22.08 | 22.665 | 21.17 | 1221439 |
| 1734478500 | 22.07 | 0.42 | 1.94 | 21.64 | 22.49 | 21.64 | 1641175 |
| 1734392100 | 21.65 | 0.27 | 1.26 | 21.43 | 22.04 | 21.33 | 723042 |
| 1734132900 | 21.38 | 0.04 | 0.19 | 21.44 | 21.44 | 20.93 | 840054 |
| 1734046500 | 21.34 | -0.63 | -2.87 | 21.86 | 22.027 | 21.31 | 645942 |
| 1733960100 | 21.97 | -0.14 | -0.63 | 22.11 | 22.14 | 21.575 | 660719 |
| 1733873700 | 22.11 | 0.37 | 1.70 | 21.82 | 22.14 | 21.7 | 744072 |
| 1733787300 | 21.74 | -0.28 | -1.27 | 22.12 | 22.35 | 21.71 | 584680 |
| 1733528100 | 22.02 | 0.32 | 1.47 | 21.83 | 22.08 | 21.79 | 535832 |
| 1733441700 | 21.7 | -0.26 | -1.18 | 21.74 | 21.9214 | 21.5 | 679500 |
| 1733355300 | 21.96 | 0.25 | 1.15 | 21.75 | 22.06 | 21.5585 | 878404 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
