גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קטליסט פרמסוטיקלס > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטליסט פרמסוטיקלס

Catalyst Pharmaceuticals

מניה CPRX נאסד"ק USD

שער

21.12

שינוי

-0.98%

שינוי ב USD

-0.21

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	21.195	21.195	21.195	21.195	0.00
16:50	21.06	21.06	21.06	21.06	13,064.00
17:00	20.94	20.94	20.94	20.94	23,345.00
17:10	20.874	20.874	20.874	20.874	16,317.00
17:20	20.89	20.89	20.89	20.89	10,921.00
17:30	20.9356	20.9356	20.9356	20.9356	18,977.00
17:40	20.93	20.93	20.93	20.93	14,309.00
17:50	20.97	20.97	20.97	20.97	12,949.00
18:00	20.95	20.95	20.95	20.95	10,104.00
18:10	20.93	20.93	20.93	20.93	13,198.00
18:20	20.96	20.96	20.96	20.96	12,359.00
18:30	20.88	20.88	20.88	20.88	18,024.00
18:40	20.86	20.86	20.86	20.86	14,269.00
18:50	21.02	21.02	21.02	21.02	10,259.00
19:00	21.08	21.08	21.08	21.08	16,219.00
19:10	21.16	21.16	21.16	21.16	18,740.00
19:20	21.18	21.18	21.18	21.18	9,927.00
19:30	21.21	21.21	21.21	21.21	7,811.00
19:40	21.19	21.19	21.19	21.19	11,938.00
19:50	21.16	21.16	21.16	21.16	6,911.00
20:00	21.13	21.13	21.13	21.13	14,714.00
20:10	21.09	21.09	21.09	21.09	17,348.00
20:20	21.12	21.12	21.12	21.12	9,684.00
20:30	21.16	21.16	21.16	21.16	14,411.00
20:40	21.15	21.15	21.15	21.15	9,598.00
20:50	21.12	21.12	21.12	21.12	19,110.00
21:00	21.1135	21.1135	21.1135	21.1135	13,436.00
21:10	21.125	21.125	21.125	21.125	10,883.00
21:20	21.1	21.1	21.1	21.1	14,003.00
21:30	21.19	21.19	21.19	21.19	7,228.00
21:40	21.23	21.23	21.23	21.23	14,875.00
21:50	21.225	21.225	21.225	21.225	8,430.00
22:00	21.2	21.2	21.2	21.2	17,789.00
22:10	21.2	21.2	21.2	21.2	11,572.00
22:20	21.175	21.175	21.175	21.175	15,293.00
22:30	21.185	21.185	21.185	21.185	35,456.00
22:40	21.1718	21.1718	21.1718	21.1718	38,317.00
22:50	21.1401	21.1401	21.1401	21.1401	33,758.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	21.12	21.015	21.09	21.03	69,096.00
28.07.2025 17:30	21.03	20.92	21.025	20.92	97,450.00
28.07.2025 18:00	20.99	20.89	20.95	20.93	158,929.00
28.07.2025 18:30	20.99	20.925	20.93	20.955	191,596.00
28.07.2025 19:00	20.995	20.93	20.95	20.93	280,802.00
28.07.2025 19:30	20.93	20.885	20.93	20.8998	247,689.00
28.07.2025 20:00	20.97	20.9	20.9	20.905	377,964.00
28.07.2025 20:30	20.945	20.895	20.905	20.945	453,863.00
28.07.2025 21:00	20.94	20.9	20.92	20.93	515,169.00
28.07.2025 21:30	20.975	20.9	20.92	20.91	478,329.00
28.07.2025 22:00	20.91	20.815	20.91	20.82	658,987.00
28.07.2025 22:30	20.84	20.73	20.83	20.84	830,736.00
29.07.2025 16:30	21.06	20.88	20.965	21.01	57,976.00
29.07.2025 17:00	21.28	20.995	21.025	21.21	104,305.00
29.07.2025 17:30	21.265	21.207	21.225	21.207	124,506.00
29.07.2025 18:00	21.27	21.18	21.205	21.18	268,642.00
29.07.2025 18:30	21.19	21.03	21.19	21.04	232,871.00
29.07.2025 19:00	21.075	20.99	21.03	21.075	273,736.00
29.07.2025 19:30	21.145	21.0351	21.076	21.04	335,784.00
29.07.2025 20:00	21.05	21	21.04	21.005	304,261.00
29.07.2025 20:30	21.02	20.915	21.02	20.945	360,356.00
29.07.2025 21:00	20.95	20.89	20.94	20.895	505,250.00
29.07.2025 21:30	20.925	20.865	20.9	20.865	510,829.00
29.07.2025 22:00	20.945	20.86	20.86	20.9151	763,548.00
29.07.2025 22:30	21.025	20.87	20.92	21.01	927,525.00
30.07.2025 16:30	21.36	21.15	21.27	21.35	33,630.00
30.07.2025 17:00	21.49	21.315	21.33	21.49	82,076.00
30.07.2025 17:30	21.57	21.415	21.455	21.4902	110,380.00
30.07.2025 18:00	21.55	21.4	21.515	21.4	182,745.00
30.07.2025 18:30	21.405	21.35	21.4	21.405	171,086.00
30.07.2025 19:00	21.49	21.39	21.42	21.47	216,038.00
30.07.2025 19:30	21.55	21.48	21.48	21.55	190,217.00
30.07.2025 20:00	21.61	21.54	21.54	21.55	293,716.00
30.07.2025 20:30	21.565	21.5	21.54	21.55	310,309.00
30.07.2025 21:00	21.59	21.51	21.55	21.55	399,036.00
30.07.2025 21:30	21.625	21.335	21.555	21.34	442,097.00
30.07.2025 22:00	21.35	21.21	21.32	21.22	565,537.00
30.07.2025 22:30	21.31	21.2	21.23	21.305	570,152.00
31.07.2025 16:30	21.52	21.115	21.115	21.48	29,883.00
31.07.2025 17:00	21.54	21.44	21.485	21.4992	39,966.00
31.07.2025 17:30	21.51	21.41	21.495	21.41	132,944.00
31.07.2025 18:00	21.48	21.405	21.4492	21.47	185,541.00
31.07.2025 18:30	21.67	21.475	21.475	21.65	220,006.00
31.07.2025 19:00	21.68	21.6201	21.65	21.68	228,977.00
31.07.2025 19:30	21.705	21.61	21.66	21.61	260,522.00
31.07.2025 20:00	21.61	21.43	21.61	21.43	299,533.00
31.07.2025 20:30	21.44	21.335	21.44	21.34	315,616.00
31.07.2025 21:00	21.39	21.255	21.39	21.345	336,221.00
31.07.2025 21:30	21.3935	21.31	21.345	21.32	371,379.00
31.07.2025 22:00	21.37	21.2803	21.33	21.29	503,066.00
31.07.2025 22:30	21.32	21.23	21.29	21.32	429,673.00
01.08.2025 16:30	21.2325	20.935	21	20.96	29,705.00
01.08.2025 17:00	21.01	20.8368	20.935	20.99	86,797.00
01.08.2025 17:30	21	20.91	21	20.93	111,983.00
01.08.2025 18:00	20.97	20.855	20.925	20.86	184,713.00
01.08.2025 18:30	21.11	20.86	20.88	21.105	173,491.00
01.08.2025 19:00	21.22	21.09	21.1	21.19	173,735.00
01.08.2025 19:30	21.2107	21.12	21.2107	21.13	194,518.00
01.08.2025 20:00	21.18	21.075	21.14	21.13	302,229.00
01.08.2025 20:30	21.175	21.0891	21.13	21.11	244,792.00
01.08.2025 21:00	21.2193	21.08	21.12	21.2	305,476.00
01.08.2025 21:30	21.245	21.175	21.2	21.215	388,672.00
01.08.2025 22:00	21.21	21.1706	21.195	21.18	444,240.00
01.08.2025 22:30	21.195	21.12	21.17	21.13	624,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	22.67	22.14	22.26	22.52	720,833.00
21.04.2025	22.83	21.98	22.50	22.02	723,452.00
22.04.2025	22.93	22.36	22.40	22.60	790,195.00
23.04.2025	23.52	23.00	23.15	23.12	847,244.00
24.04.2025	23.40	23.04	23.15	23.19	576,834.00
25.04.2025	23.51	22.90	23.12	23.45	611,989.00
28.04.2025	24.19	23.36	23.53	23.63	609,435.00
29.04.2025	24.46	23.41	23.53	24.28	716,779.00
30.04.2025	24.61	24.01	24.28	24.29	941,772.00
01.05.2025	24.65	23.81	24.28	24.27	1,061,178.00
02.05.2025	25.01	24.37	24.37	24.84	764,259.00
05.05.2025	24.83	24.18	24.78	24.30	803,854.00
06.05.2025	24.18	22.94	24.01	23.06	1,247,277.00
07.05.2025	23.59	23.00	23.10	23.46	1,332,786.00
08.05.2025	23.17	20.80	23.17	22.76	2,683,335.00
09.05.2025	23.70	22.89	23.06	23.37	1,361,627.00
12.05.2025	24.08	23.19	23.50	23.83	1,234,147.00
13.05.2025	24.07	23.31	23.98	23.65	1,120,111.00
14.05.2025	24.07	23.28	23.63	23.40	1,177,524.00
15.05.2025	23.98	23.20	23.59	23.78	1,005,952.00
16.05.2025	24.38	23.29	23.42	24.37	984,843.00
19.05.2025	24.68	24.01	24.01	24.63	746,833.00
20.05.2025	24.80	24.28	24.64	24.68	701,895.00
21.05.2025	24.70	24.02	24.40	24.32	749,476.00
22.05.2025	24.27	23.82	24.16	24.11	912,329.00
23.05.2025	24.55	23.76	23.91	24.49	772,714.00
27.05.2025	25.00	24.47	24.99	24.84	936,179.00
28.05.2025	24.89	24.46	24.87	24.54	684,681.00
29.05.2025	24.80	24.20	24.80	24.58	922,206.00
30.05.2025	25.23	24.18	24.61	24.96	2,079,195.00
02.06.2025	25.37	24.42	25.00	24.90	1,166,504.00
03.06.2025	25.37	24.46	24.80	24.91	1,081,231.00
04.06.2025	25.57	24.80	24.94	25.29	1,117,677.00
05.06.2025	25.50	25.01	25.50	25.36	929,417.00
06.06.2025	26.09	25.57	25.65	25.87	1,201,011.00
09.06.2025	26.58	25.74	26.46	25.84	1,820,366.00
10.06.2025	26.50	25.98	25.98	26.31	1,395,513.00
11.06.2025	26.50	25.40	26.44	25.41	1,492,406.00
12.06.2025	25.34	23.58	25.30	24.29	2,006,139.00
13.06.2025	23.83	23.25	23.77	23.53	1,112,547.00
16.06.2025	23.91	23.39	23.53	23.67	1,781,177.00
17.06.2025	23.57	23.15	23.45	23.22	1,122,429.00
18.06.2025	23.27	22.71	23.21	22.82	1,465,445.00
20.06.2025	23.11	22.28	23.11	22.48	2,014,927.00
23.06.2025	22.72	21.69	22.44	22.12	1,277,181.00
24.06.2025	22.53	21.72	22.51	22.07	1,156,684.00
25.06.2025	22.10	21.52	22.10	21.54	1,193,618.00
26.06.2025	22.05	21.40	21.58	21.89	1,016,515.00
27.06.2025	22.06	21.68	21.96	21.78	2,403,189.00
30.06.2025	22.07	21.51	21.89	21.70	1,762,465.00
01.07.2025	21.98	21.16	21.71	21.19	1,304,534.00
02.07.2025	21.49	20.94	21.15	21.45	1,045,851.00
03.07.2025	21.61	21.12	21.61	21.46	687,263.00
07.07.2025	21.51	20.80	21.46	20.95	1,121,826.00
08.07.2025	21.25	20.62	21.13	20.75	1,395,819.00
09.07.2025	21.66	20.96	21.01	21.63	1,478,503.00
10.07.2025	22.06	21.31	21.43	21.85	1,998,050.00
11.07.2025	22.06	21.48	21.85	21.81	1,378,841.00
14.07.2025	22.10	21.46	21.96	21.62	1,191,306.00
15.07.2025	21.78	20.60	21.71	20.95	1,385,452.00
16.07.2025	21.36	20.71	21.10	21.18	1,440,345.00
17.07.2025	21.53	21.05	21.18	21.45	1,411,024.00
18.07.2025	21.70	20.99	21.64	21.03	1,230,653.00
21.07.2025	21.42	20.95	21.29	21.01	1,051,503.00
22.07.2025	21.30	20.76	21.01	20.90	1,311,329.00
23.07.2025	21.59	20.92	21.10	21.57	1,430,074.00
24.07.2025	21.55	21.00	21.52	21.02	823,900.00
25.07.2025	21.14	20.72	21.10	20.97	907,507.00
28.07.2025	21.30	20.72	21.10	20.80	1,304,965.00
29.07.2025	21.28	20.76	21.00	21.02	1,259,528.00
30.07.2025	21.64	21.14	21.22	21.28	1,001,511.00
31.07.2025	21.70	21.11	21.12	21.33	1,016,025.00
01.08.2025	21.25	20.81	20.99	21.12	999,396.00

צרו איתנו קשר *5988