גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטליסט פרמסוטיקלס

Catalyst Pharmaceuticals

מניה CPRX נאסד"ק USD

שער

20.29

שינוי

+2.47%

שינוי ב USD

0.49

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	19.85	19.85	19.85	19.85	0.00
16:50	19.88	19.88	19.88	19.88	13,854.00
17:00	19.85	19.85	19.85	19.85	20,004.00
17:10	19.8355	19.8355	19.8355	19.8355	11,520.00
17:20	19.75	19.75	19.75	19.75	24,277.00
17:30	19.775	19.775	19.775	19.775	20,055.00
17:40	19.85	19.85	19.85	19.85	45,646.00
17:50	19.88	19.88	19.88	19.88	25,062.00
18:00	19.88	19.88	19.88	19.88	16,845.00
18:10	19.905	19.905	19.905	19.905	15,263.00
18:20	19.915	19.915	19.915	19.915	10,571.00
18:30	20.0118	20.0118	20.0118	20.0118	18,510.00
18:40	20.03	20.03	20.03	20.03	10,655.00
18:50	20.06	20.06	20.06	20.06	12,880.00
19:00	20.05	20.05	20.05	20.05	12,638.00
19:10	20.04	20.04	20.04	20.04	10,218.00
19:20	20.045	20.045	20.045	20.045	9,384.00
19:30	20.075	20.075	20.075	20.075	14,330.00
19:40	20.03	20.03	20.03	20.03	26,324.00
19:50	20.05	20.05	20.05	20.05	12,047.00
20:00	20.035	20.035	20.035	20.035	27,048.00
20:10	20.08	20.08	20.08	20.08	91,329.00
20:20	20.13	20.13	20.13	20.13	41,451.00
20:30	20.08	20.08	20.08	20.08	12,855.00
20:40	19.9797	19.9797	19.9797	19.9797	22,701.00
20:50	19.93	19.93	19.93	19.93	13,843.00
21:00	19.955	19.955	19.955	19.955	6,166.00
21:10	19.85	19.85	19.85	19.85	20,665.00
21:20	19.915	19.915	19.915	19.915	26,824.00
21:30	19.88	19.88	19.88	19.88	13,872.00
21:40	19.8383	19.8383	19.8383	19.8383	11,107.00
21:50	19.815	19.815	19.815	19.815	6,142.00
22:00	19.9	19.9	19.9	19.9	24,702.00
22:10	19.85	19.85	19.85	19.85	14,939.00
22:20	19.83	19.83	19.83	19.83	30,017.00
22:30	20.4412	20.4412	20.4412	20.4412	399,665.00
22:40	20.28	20.28	20.28	20.28	311,971.00
22:50	20.255	20.255	20.255	20.255	155,592.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	20.59	20.46	20.47	20.56	43,380.00
29.08.2025 17:30	20.636	20.58	20.58	20.625	50,971.00
29.08.2025 18:00	20.66	20.455	20.63	20.47	113,069.00
29.08.2025 18:30	20.5654	20.45	20.45	20.5654	85,258.00
29.08.2025 19:00	20.565	20.5	20.565	20.5	108,637.00
29.08.2025 19:30	20.53	20.47	20.51	20.48	164,933.00
29.08.2025 20:00	20.5	20.44	20.48	20.4863	162,122.00
29.08.2025 20:30	20.5062	20.47	20.49	20.491	129,767.00
29.08.2025 21:00	20.5	20.44	20.495	20.4594	207,273.00
29.08.2025 21:30	20.51	20.46	20.46	20.495	226,669.00
29.08.2025 22:00	20.495	20.445	20.495	20.45	298,751.00
29.08.2025 22:30	20.61	20.4582	20.4582	20.59	417,818.00
02.09.2025 16:30	21.11	20.68	20.68	20.91	47,779.00
02.09.2025 17:00	21.04	20.82	20.915	20.83	149,304.00
02.09.2025 17:30	20.9	20.6308	20.87	20.66	228,317.00
02.09.2025 18:00	20.725	20.48	20.65	20.48	340,933.00
02.09.2025 18:30	20.51	20.41	20.48	20.44	327,238.00
02.09.2025 19:00	20.54	20.42	20.46	20.43	436,692.00
02.09.2025 19:30	20.49	20.355	20.44	20.49	643,231.00
02.09.2025 20:00	20.58	20.455	20.475	20.565	903,499.00
02.09.2025 20:30	20.62	20.565	20.565	20.595	614,638.00
02.09.2025 21:00	20.595	20.515	20.59	20.53	766,546.00
02.09.2025 21:30	20.57	20.415	20.54	20.53	821,960.00
02.09.2025 22:00	20.6	20.525	20.545	20.56	920,488.00
02.09.2025 22:30	20.66	20.53	20.555	20.54	1,108,209.00
03.09.2025 16:30	20.92	20.565	20.565	20.85	40,042.00
03.09.2025 17:00	20.85	20.51	20.85	20.59	154,886.00
03.09.2025 17:30	20.58	20.48	20.58	20.5	271,991.00
03.09.2025 18:00	20.5	20.2	20.481	20.2	335,900.00
03.09.2025 18:30	20.2	20	20.2	20.02	489,589.00
03.09.2025 19:00	19.955	19.82	19.92	19.82	723,604.00
03.09.2025 19:30	19.835	19.72	19.805	19.74	629,036.00
03.09.2025 20:00	19.78	19.54	19.725	19.62	762,222.00
03.09.2025 20:30	19.89	19.48	19.615	19.805	1,026,425.00
03.09.2025 21:00	19.98	19.77	19.81	19.95	1,038,534.00
03.09.2025 21:30	19.92	19.7	19.92	19.71	1,067,314.00
03.09.2025 22:00	19.91	19.63	19.7152	19.77	1,512,462.00
03.09.2025 22:30	19.98	19.765	19.765	19.865	1,823,451.00
04.09.2025 16:30	19.96	19.595	19.86	19.635	23,830.00
04.09.2025 17:00	19.66	19.33	19.66	19.38	96,089.00
04.09.2025 17:30	19.4	19.22	19.38	19.22	113,306.00
04.09.2025 18:00	19.365	19.21	19.25	19.285	253,146.00
04.09.2025 18:30	19.42	19.19	19.275	19.42	413,978.00
04.09.2025 19:00	19.67	19.43	19.43	19.57	696,036.00
04.09.2025 19:30	19.63	19.54	19.585	19.57	817,383.00
04.09.2025 20:00	19.6	19.55	19.58	19.57	646,661.00
04.09.2025 20:30	19.67	19.5	19.58	19.64	728,971.00
04.09.2025 21:00	19.65	19.55	19.645	19.62	690,164.00
04.09.2025 21:30	19.73	19.61	19.61	19.67	1,229,719.00
04.09.2025 22:00	19.776	19.6301	19.67	19.75	1,357,688.00
04.09.2025 22:30	19.81	19.67	19.75	19.785	1,724,564.00
05.09.2025 16:30	20.05	19.825	19.88	19.83	29,356.00
05.09.2025 17:00	19.89	19.69	19.89	19.69	77,552.00
05.09.2025 17:30	19.93	19.71	19.71	19.87	133,860.00
05.09.2025 18:00	20.0118	19.845	19.845	20.005	204,500.00
05.09.2025 18:30	20.09	20.01	20.02	20.04	170,440.00
05.09.2025 19:00	20.09	20.02	20.04	20.07	286,998.00
05.09.2025 19:30	20.0743	20.03	20.06	20.04	289,617.00
05.09.2025 20:00	20.19	19.99	20.05	19.99	408,186.00
05.09.2025 20:30	19.98	19.92	19.98	19.94	560,553.00
05.09.2025 21:00	19.945	19.83	19.94	19.88	533,781.00
05.09.2025 21:30	19.9	19.8	19.87	19.89	478,847.00
05.09.2025 22:00	20.4412	19.825	19.87	20.3255	750,895.00
05.09.2025 22:30	20.33	20.15	20.23	20.275	1,947,819.00

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

צרו איתנו קשר *5988