Premium
Catalyst Pharmaceuticals Inc (CPRX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0956327701626 | 31.37 | 31.4 | 31.34 | 2538187 | 31.38228221 | CS |
| 4 | 0.14 | 0.447856685861 | 31.26 | 31.4 | 31.23 | 1914373 | 31.32592571 | CS |
| 12 | 7.395 | 30.8060820662 | 24.005 | 32.56 | 24.005 | 2313954 | 29.92913853 | CS |
| 26 | 7.09 | 29.1649526944 | 24.31 | 32.56 | 22.13 | 1713857 | 27.62227494 | CS |
| 52 | 8.96 | 39.9286987522 | 22.44 | 32.56 | 19.05 | 1570567 | 24.6626227 | CS |
| 156 | 18.29 | 139.511823036 | 13.11 | 32.56 | 11.55 | 1331897 | 20.43244521 | CS |
| 260 | 25.63 | 444.194107452 | 5.77 | 32.56 | 4.81 | 1502446 | 16.58659123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 31.4 | 0.01 | 0.03 | 31.385 | 31.4 | 31.37 | 948633 |
| 1782167700 | 31.39 | 0.01 | 0.03 | 31.38 | 31.4 | 31.36 | 2097575 |
| 1781822100 | 31.38 | -0.02 | -0.06 | 31.39 | 31.4 | 31.37 | 3352614 |
| 1781735700 | 31.4 | 0.05 | 0.16 | 31.35 | 31.4 | 31.35 | 2865434 |
| 1781649300 | 31.35 | -0.02 | -0.06 | 31.37 | 31.38 | 31.34 | 1837125 |
| 1781562900 | 31.37 | 0.01 | 0.03 | 31.36 | 31.37 | 31.34 | 2817581 |
| 1781303700 | 31.36 | -0.01 | -0.03 | 31.37 | 31.39 | 31.35 | 826741 |
| 1781217300 | 31.37 | 0.03 | 0.10 | 31.34 | 31.39 | 31.34 | 1020669 |
| 1781130900 | 31.34 | 0 | 0.00 | 31.33 | 31.37 | 31.33 | 959551 |
| 1781044500 | 31.34 | 0.06 | 0.19 | 31.32 | 31.36 | 31.3 | 1350265 |
| 1780958100 | 31.28 | 0.01 | 0.03 | 31.29 | 31.31 | 31.28 | 1588751 |
| 1780698900 | 31.27 | -0.02 | -0.06 | 31.29 | 31.3 | 31.27 | 1533665 |
| 1780612500 | 31.29 | 0.01 | 0.03 | 31.28 | 31.3 | 31.27 | 1025420 |
| 1780526100 | 31.28 | 0.01 | 0.03 | 31.27 | 31.3 | 31.25 | 1740198 |
| 1780439700 | 31.27 | 0 | 0.00 | 31.27 | 31.3 | 31.26 | 1610540 |
| 1780353300 | 31.27 | 0.04 | 0.13 | 31.28 | 31.31 | 31.265 | 1591039 |
| 1780094100 | 31.23 | -0.06 | -0.19 | 31.29 | 31.34 | 31.23 | 2605239 |
| 1780007700 | 31.29 | -0.03 | -0.10 | 31.3 | 31.32 | 31.29 | 2282721 |
| 1779921300 | 31.32 | -0.01 | -0.03 | 31.33 | 31.34 | 31.26 | 3702151 |
| 1779834900 | 31.33 | 0.07 | 0.22 | 31.26 | 31.345 | 31.24 | 1565812 |
| 1779489300 | 31.26 | -0.02 | -0.06 | 31.28 | 31.3 | 31.24 | 1993158 |
| 1779402900 | 31.28 | 0.03 | 0.10 | 31.22 | 31.36 | 31.22 | 2343792 |
| 1779316500 | 31.25 | 0.04 | 0.13 | 31.215 | 31.255 | 31.21 | 2357594 |
| 1779230100 | 31.21 | -0.02 | -0.06 | 31.2 | 31.24 | 31.2 | 2977879 |
| 1779143700 | 31.23 | 0.05 | 0.16 | 31.155 | 31.245 | 31.14 | 4171792 |
| 1778884500 | 31.18 | 0.02 | 0.08 | 31.17 | 31.18 | 31.13 | 2300236 |
| 1778798100 | 31.155 | -0.01 | -0.02 | 31.17 | 31.18 | 31.145 | 4128492 |
| 1778711700 | 31.16 | 0.02 | 0.06 | 31.18 | 31.19 | 31.15 | 2864635 |
| 1778625300 | 31.14 | -0.01 | -0.02 | 31.1699 | 31.18 | 31.14 | 3354297 |
| 1778538900 | 31.145 | -0.01 | -0.02 | 31.15 | 31.2 | 31.14 | 3680637 |
| 1778279700 | 31.15 | -0.02 | -0.05 | 31.14 | 31.21 | 31.13 | 4479852 |
| 1778193300 | 31.165 | 0.65 | 2.11 | 31.13 | 31.29 | 31.08 | 13635649 |
| 1778106900 | 30.52 | -0.34 | -1.10 | 30.86 | 31.19 | 30.17 | 1814569 |
| 1778020500 | 30.86 | 1.92 | 6.63 | 28.95 | 30.965 | 28.75 | 2824488 |
| 1777934100 | 28.94 | 0.2 | 0.70 | 28.95 | 29.3 | 28.45 | 948623 |
| 1777674900 | 28.74 | 0.61 | 2.17 | 28.14 | 28.82 | 28.14 | 1417846 |
| 1777588500 | 28.13 | -0.13 | -0.46 | 28.26 | 28.49 | 27.66 | 2091019 |
| 1777502100 | 28.26 | -1.18 | -4.01 | 29.03 | 29.15 | 28.05 | 1608198 |
| 1777415700 | 29.44 | 0.17 | 0.58 | 29.6 | 30.25 | 28.61 | 2146005 |
| 1777329300 | 29.27 | 1.9 | 6.94 | 27.558 | 32.56 | 27.3 | 9323568 |
| 1777070100 | 27.37 | -0.31 | -1.12 | 27.65 | 28.1 | 26.5 | 1970292 |
| 1776983700 | 27.68 | 1.74 | 6.71 | 25.99 | 27.71 | 25.89 | 2968470 |
| 1776897300 | 25.94 | 0.3 | 1.17 | 25.82 | 25.96 | 25.55 | 703331 |
| 1776810900 | 25.64 | -0.43 | -1.65 | 25.91 | 26.025 | 25.6 | 835645 |
| 1776724500 | 26.07 | -0.19 | -0.72 | 26.2 | 26.42 | 25.89 | 1546012 |
| 1776465300 | 26.26 | 0.37 | 1.43 | 26.2 | 26.36 | 25.85 | 3279023 |
| 1776378900 | 25.89 | 0.04 | 0.15 | 25.74 | 26.04 | 25.5809 | 913088 |
| 1776292500 | 25.85 | -0.34 | -1.30 | 26.11 | 26.2 | 25.6 | 864317 |
| 1776206100 | 26.19 | 0.85 | 3.35 | 25.65 | 26.4458 | 25.51 | 2196108 |
| 1776119700 | 25.34 | 0.4 | 1.60 | 24.8 | 25.405 | 24.69 | 1107269 |
| 1775860500 | 24.94 | -0.66 | -2.58 | 25.435 | 25.53 | 24.83 | 1224711 |
| 1775774100 | 25.6 | 0.29 | 1.15 | 24.982 | 25.82 | 24.92 | 1534064 |
| 1775687700 | 25.31 | 0.32 | 1.28 | 25.51 | 25.795 | 25.25 | 1272988 |
| 1775601300 | 24.99 | 0.01 | 0.04 | 24.98 | 25.16 | 24.82 | 1193026 |
| 1775514900 | 24.98 | 0.29 | 1.17 | 24.69 | 25 | 24.535 | 818605 |
| 1775169300 | 24.69 | -0.13 | -0.52 | 24.54 | 24.79 | 24.38 | 616225 |
| 1775082900 | 24.82 | 0.06 | 0.24 | 24.99 | 25.14 | 24.64 | 1441034 |
| 1774996500 | 24.76 | 0.98 | 4.12 | 24.005 | 24.83 | 24.005 | 558945 |
| 1774910100 | 23.78 | 0.38 | 1.62 | 23.4 | 23.88 | 23.05 | 802824 |
| 1774650900 | 23.4 | -0.85 | -3.51 | 24.15 | 24.29 | 23.39 | 754173 |
| 1774564500 | 24.25 | 0.45 | 1.89 | 23.65 | 24.58 | 23.62 | 775244 |
| 1774478100 | 23.8 | 0.73 | 3.16 | 23.41 | 23.81 | 23.21 | 997952 |
| 1774391700 | 23.07 | -0.25 | -1.07 | 23.22 | 23.34 | 22.92 | 889394 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
