גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטליסט פרמסוטיקלס

Catalyst Pharmaceuticals

מניה CPRX נאסד"ק USD

שער

21.34

שינוי

-0.47%

שינוי ב USD

-0.10

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	21.24	21.24	21.24	21.24	0.00
16:50	21.25	21.25	21.25	21.25	19,310.00
17:00	21.233	21.233	21.233	21.233	14,203.00
17:10	21.35	21.35	21.35	21.35	14,419.00
17:20	21.47	21.47	21.47	21.47	16,949.00
17:30	21.33	21.33	21.33	21.33	47,565.00
17:40	21.34	21.34	21.34	21.34	4,531.00
17:50	21.3191	21.3191	21.3191	21.3191	9,165.00
18:00	21.23	21.23	21.23	21.23	4,981.00
18:10	21.3099	21.3099	21.3099	21.3099	12,587.00
18:20	21.32	21.32	21.32	21.32	17,842.00
18:30	21.28	21.28	21.28	21.28	5,547.00
18:40	21.32	21.32	21.32	21.32	8,064.00
18:50	21.24	21.24	21.24	21.24	5,025.00
19:00	21.23	21.23	21.23	21.23	9,335.00
19:10	21.34	21.34	21.34	21.34	15,282.00
19:20	21.36	21.36	21.36	21.36	57,017.00
19:30	21.28	21.28	21.28	21.28	10,872.00
19:40	21.32	21.32	21.32	21.32	44,770.00
19:50	21.245	21.245	21.245	21.245	6,248.00
20:00	21.18	21.18	21.18	21.18	7,331.00
20:10	21.19	21.19	21.19	21.19	8,318.00
20:20	21.195	21.195	21.195	21.195	7,351.00
20:30	21.195	21.195	21.195	21.195	7,142.00
20:40	21.19	21.19	21.19	21.19	5,856.00
20:50	21.2	21.2	21.2	21.2	22,613.00
21:00	21.195	21.195	21.195	21.195	40,989.00
21:10	21.225	21.225	21.225	21.225	6,885.00
21:20	21.25	21.25	21.25	21.25	6,697.00
21:30	21.32	21.32	21.32	21.32	13,043.00
21:40	21.295	21.295	21.295	21.295	11,359.00
21:50	21.285	21.285	21.285	21.285	5,343.00
22:00	21.3	21.3	21.3	21.3	10,548.00
22:10	21.295	21.295	21.295	21.295	7,331.00
22:20	21.295	21.295	21.295	21.295	18,843.00
22:30	21.37	21.37	21.37	21.37	30,681.00
22:40	21.395	21.395	21.395	21.395	36,020.00
22:50	21.315	21.315	21.315	21.315	19,422.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	21.21	21.093	21.14	21.13	62,471.00
30.10.2025 17:00	21.275	21.14	21.14	21.25	43,548.00
30.10.2025 17:30	21.28	21.17	21.24	21.2	84,514.00
30.10.2025 18:00	21.22	21.16	21.18	21.19	91,938.00
30.10.2025 18:30	21.16	21.05	21.16	21.105	137,962.00
30.10.2025 19:00	21.12	21.0401	21.119	21.0665	147,447.00
30.10.2025 19:30	21.07	21.03	21.07	21.0444	143,162.00
30.10.2025 20:00	21.06	20.965	21.0457	21.0499	172,284.00
30.10.2025 20:30	21.03	20.9858	21.03	21	240,230.00
30.10.2025 21:00	21.075	20.97	21	21.06	292,551.00
30.10.2025 21:30	21.105	20.965	21.0845	20.97	359,710.00
31.10.2025 16:30	21.29	21.2	21.28	21.205	79,667.00
31.10.2025 17:00	21.2868	21.11	21.21	21.275	81,461.00
31.10.2025 17:30	21.31	21.185	21.28	21.2951	112,334.00
31.10.2025 18:00	21.36	21.26	21.3	21.352	158,736.00
31.10.2025 18:30	21.37	21.2	21.3624	21.2	174,750.00
31.10.2025 19:00	21.31	21.22	21.22	21.28	229,515.00
31.10.2025 19:30	21.34	21.27	21.295	21.31	225,579.00
31.10.2025 20:00	21.32	21.28	21.32	21.32	221,947.00
31.10.2025 20:30	21.36	21.255	21.3355	21.28	252,420.00
31.10.2025 21:00	21.2993	21.23	21.29	21.28	250,115.00
31.10.2025 21:30	21.33	21.26	21.28	21.26	458,605.00
03.11.2025 16:30	21.66	21.248	21.3	21.248	55,324.00
03.11.2025 17:00	21.38	20.9701	21.3	20.9701	103,956.00
03.11.2025 17:30	21.13	20.95	20.9973	21.13	110,831.00
03.11.2025 18:00	21.21	21.13	21.13	21.2	184,803.00
03.11.2025 18:30	21.26	21.135	21.21	21.18	191,884.00
03.11.2025 19:00	21.155	21.06	21.125	21.155	311,365.00
03.11.2025 19:30	21.1612	21.1	21.15	21.125	227,366.00
03.11.2025 20:00	21.1	20.955	21.1	20.975	328,001.00
03.11.2025 20:30	21.08	20.98	20.995	21.06	340,001.00
03.11.2025 21:00	21.185	21.05	21.07	21.16	344,612.00
03.11.2025 21:30	21.2744	21.18	21.185	21.24	315,372.00
03.11.2025 22:00	21.2	21.08	21.18	21.105	610,759.00
03.11.2025 22:30	21.455	21.055	21.13	21.455	691,014.00
04.11.2025 16:30	21.37	21.08	21.37	21.21	35,629.00
04.11.2025 17:00	21.51	21.23	21.23	21.39	80,659.00
04.11.2025 17:30	21.395	21.23	21.36	21.27	88,776.00
04.11.2025 18:00	21.37	21.27	21.29	21.28	127,668.00
04.11.2025 18:30	21.325	21.2	21.31	21.245	118,266.00
04.11.2025 19:00	21.385	21.23	21.23	21.315	243,169.00
04.11.2025 19:30	21.3625	21.16	21.31	21.18	236,690.00
04.11.2025 20:00	21.245	21.175	21.2	21.19	301,819.00
04.11.2025 20:30	21.2319	21.12	21.19	21.2319	377,537.00
04.11.2025 21:00	21.32	21.21	21.215	21.31	325,379.00
04.11.2025 21:30	21.325	21.26	21.305	21.27	335,845.00
04.11.2025 22:00	21.425	21.27	21.28	21.42	365,702.00
04.11.2025 22:30	21.46	21.23	21.43	21.35	625,160.00

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
04.08.2025	21.79	21.00	21.09	21.73	889,694.00
05.08.2025	22.25	21.67	21.85	22.22	1,557,521.00
06.08.2025	22.53	21.66	22.06	21.79	2,180,602.00
07.08.2025	21.80	19.15	21.68	19.64	3,907,109.00
08.08.2025	20.08	19.48	19.70	19.86	2,234,811.00
11.08.2025	19.98	19.36	19.73	19.68	1,936,177.00
12.08.2025	20.36	19.57	19.76	20.34	1,135,933.00
13.08.2025	20.51	20.19	20.44	20.19	1,187,408.00
14.08.2025	20.29	19.82	20.18	20.07	1,198,000.00
15.08.2025	20.24	19.91	20.16	20.23	1,889,626.00
18.08.2025	20.75	19.92	20.19	20.23	1,160,079.00
19.08.2025	20.80	20.15	20.25	20.25	1,019,752.00
20.08.2025	20.48	20.18	20.29	20.34	693,924.00
21.08.2025	20.62	20.29	20.34	20.56	819,840.00
22.08.2025	21.28	20.63	20.72	21.08	1,107,464.00
25.08.2025	21.82	20.60	21.70	20.62	1,749,989.00
26.08.2025	20.73	19.83	20.62	19.94	1,744,054.00
27.08.2025	20.33	19.94	19.98	20.19	1,135,648.00
28.08.2025	20.52	20.05	20.37	20.38	1,085,546.00
29.08.2025	20.66	20.39	20.44	20.59	814,347.00
02.09.2025	21.19	20.34	20.59	20.54	1,504,289.00
03.09.2025	20.95	19.48	20.48	19.79	2,697,450.00
04.09.2025	19.96	19.17	19.86	19.80	2,239,965.00
05.09.2025	20.68	19.68	19.88	20.29	2,367,585.00
08.09.2025	20.75	19.90	20.27	20.08	2,366,387.00
09.09.2025	20.48	19.97	20.16	20.00	1,531,964.00
10.09.2025	20.31	19.60	20.00	19.74	1,653,098.00
11.09.2025	20.31	19.70	19.79	20.25	1,446,702.00
12.09.2025	20.52	19.97	20.29	19.97	1,014,092.00
15.09.2025	20.14	19.66	19.97	19.76	1,274,175.00
16.09.2025	20.09	19.71	19.78	20.07	1,465,036.00
17.09.2025	20.42	19.94	20.21	20.02	984,745.00
18.09.2025	20.41	20.00	20.25	20.40	1,048,344.00
19.09.2025	20.38	19.84	20.38	19.78	914,607.00
22.09.2025	20.11	19.74	20.00	20.05	1,152,836.00
23.09.2025	20.25	19.75	20.00	19.78	577,446.00
24.09.2025	19.98	19.50	19.72	19.55	615,300.00
25.09.2025	19.71	19.21	19.64	19.13	518,237.00
26.09.2025	19.55	19.15	19.34	19.53	643,705.00
29.09.2025	19.67	19.33	19.59	19.55	806,308.00
30.09.2025	19.92	19.52	19.60	19.70	1,138,327.00
01.10.2025	22.02	20.05	20.38	20.91	3,644,158.00
02.10.2025	21.05	20.13	20.70	20.84	840,153.00
03.10.2025	21.07	20.69	20.74	20.84	718,002.00
06.10.2025	20.88	20.57	20.85	20.73	832,222.00
07.10.2025	21.22	20.57	20.82	20.82	915,284.00
08.10.2025	21.09	20.34	20.94	20.39	1,030,446.00
09.10.2025	21.17	20.48	20.55	20.82	927,046.00
10.10.2025	20.99	20.27	20.99	20.36	947,115.00
13.10.2025	20.55	20.03	20.31	20.40	817,493.00
14.10.2025	20.50	19.90	20.40	20.31	794,061.00
15.10.2025	21.29	20.35	20.36	21.26	968,649.00
16.10.2025	21.27	20.41	21.23	20.53	1,022,023.00
17.10.2025	20.58	20.26	20.43	20.55	762,053.00
20.10.2025	21.07	20.32	20.76	21.01	642,982.00
21.10.2025	21.50	21.01	21.13	21.43	713,971.00
22.10.2025	21.55	20.95	21.44	20.97	884,426.00
23.10.2025	20.97	20.66	20.91	20.73	743,243.00
24.10.2025	21.15	20.73	20.96	20.96	637,274.00
27.10.2025	21.52	21.03	21.21	21.39	741,645.00
28.10.2025	21.49	21.15	21.34	21.36	507,927.00
29.10.2025	21.28	20.88	21.16	21.01	742,904.00
30.10.2025	21.36	20.77	21.03	20.97	746,060.00
31.10.2025	21.38	20.74	20.87	21.27	754,748.00
03.11.2025	21.74	20.95	21.27	21.44	1,308,860.00

צרו איתנו קשר *5988