Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Catalyst Pharm Inc (NQ: CPRX )

15.94 -0.33 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.460 3.460 3.390 3.450 3,350 -0.06(-1.71%)
Dec 28, 2007 3.120 3.740 3.120 3.510 8,720 +0.33(+10.38%)
Dec 27, 2007 3.360 3.380 3.170 3.180 3,000 -0.25(-7.29%)
Dec 26, 2007 3.190 3.590 3.111 3.430 12,304 +0.30(+9.58%)
Dec 24, 2007 3.130 3.590 3.130 3.130 3,599 -0.22(-6.57%)
Dec 21, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 20, 2007 3.550 3.590 3.142 3.350 8,500 -0.03(-0.88%)
Dec 19, 2007 3.180 3.390 3.000 3.380 6,551 +0.15(+4.64%)
Dec 18, 2007 3.350 3.360 3.000 3.230 2,280 +0.07(+2.22%)
Dec 17, 2007 3.100 3.330 3.000 3.160 8,980 -0.09(-2.77%)
Dec 14, 2007 3.300 3.360 3.250 3.250 12,100 +0.13(+4.17%)
Dec 13, 2007 3.290 3.290 2.860 3.120 9,550 +0.11(+3.65%)
Dec 12, 2007 3.210 3.300 3.010 3.010 9,525 -0.25(-7.67%)
Dec 11, 2007 3.300 3.350 3.230 3.260 19,795 -0.09(-2.69%)
Dec 10, 2007 3.590 4.030 3.260 3.350 46,974 +0.10(+3.08%)
Dec 07, 2007 3.250 3.450 3.010 3.250 99,989 +0.33(+11.30%)
Dec 06, 2007 2.930 2.930 2.920 2.920 400 -0.09(-2.99%)
Dec 05, 2007 3.010 3.010 3.010 3.010 620 -0.10(-3.22%)
Dec 04, 2007 3.200 3.210 3.110 3.110 3,972 -0.26(-7.71%)
Dec 03, 2007 3.120 3.370 3.100 3.370 997 +0.24(+7.67%)
Nov 30, 2007 3.090 3.130 3.090 3.130 5,650 +0.07(+2.29%)
Nov 29, 2007 2.930 3.090 2.930 3.060 7,500 +0.07(+2.34%)
Nov 28, 2007 2.830 2.990 2.830 2.990 1,875 +0.20(+7.16%)
Nov 27, 2007 2.880 2.990 2.790 2.790 2,990 +0.12(+4.49%)
Nov 26, 2007 2.570 3.220 2.570 2.670 6,225 -0.01(-0.37%)
Nov 23, 2007 2.680 2.680 2.680 2.680 600 -0.27(-9.15%)
Nov 21, 2007 2.600 3.000 2.600 2.950 12,832 +0.43(+17.06%)
Nov 20, 2007 2.560 2.630 2.520 2.520 2,200 -0.11(-4.18%)
Nov 19, 2007 2.500 2.630 2.500 2.630 5,900 +0.13(+5.20%)
Nov 16, 2007 2.510 2.600 2.060 2.500 20,000 -0.10(-3.85%)
Nov 15, 2007 2.910 2.910 2.600 2.600 11,700 -0.36(-12.16%)
Nov 14, 2007 3.000 3.100 2.790 2.960 12,900 -0.04(-1.33%)
Nov 13, 2007 3.400 3.450 3.000 3.000 12,470 -0.30(-9.09%)
Nov 12, 2007 2.930 3.590 2.850 3.300 9,015 +0.28(+9.27%)
Nov 09, 2007 2.870 3.650 2.500 3.020 30,450 +0.02(+0.67%)
Nov 08, 2007 2.800 3.080 2.800 3.000 202,862 +0.00(+0.00%)
Nov 07, 2007 3.000 4.000 2.480 3.000 278,064 -0.01(-0.33%)
Nov 06, 2007 2.990 3.300 2.990 3.010 53,189 +0.02(+0.67%)
Nov 05, 2007 3.080 3.080 2.980 2.990 8,921 -0.26(-8.00%)
Nov 02, 2007 3.250 3.300 3.250 3.250 89,373 -0.01(-0.31%)
Nov 01, 2007 3.130 3.260 3.000 3.260 56,296 +0.16(+5.16%)
Oct 31, 2007 3.100 3.100 2.930 3.100 9,351 +0.00(+0.00%)
Oct 30, 2007 3.180 3.180 3.100 3.100 1,500 -0.04(-1.27%)
Oct 29, 2007 3.030 3.250 3.030 3.140 9,071 +0.08(+2.61%)
Oct 26, 2007 3.070 3.100 3.030 3.060 4,094 -0.09(-2.86%)
Oct 25, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 24, 2007 3.150 3.150 3.150 3.150 300 +0.02(+0.64%)
Oct 23, 2007 3.100 3.130 3.060 3.130 2,115 +0.06(+1.95%)
Oct 22, 2007 3.070 3.140 3.060 3.070 3,700 -0.06(-1.92%)
Oct 19, 2007 3.210 3.210 3.110 3.130 4,356 -0.08(-2.50%)
Oct 18, 2007 3.400 3.400 3.210 3.210 6,482 +0.00(+0.01%)
Oct 17, 2007 3.210 3.210 3.210 3.210 200 -0.08(-2.43%)
Oct 16, 2007 3.250 3.400 3.150 3.290 28,238 +0.02(+0.51%)
Oct 15, 2007 3.150 3.400 3.150 3.273 140,156 +0.14(+4.58%)
Oct 12, 2007 3.130 3.130 3.130 3.130 100 +0.20(+6.83%)
Oct 11, 2007 3.140 3.140 2.900 2.930 10,130 -0.13(-4.37%)
Oct 10, 2007 3.130 3.140 3.000 3.064 8,735 +0.08(+2.58%)
Oct 09, 2007 2.996 3.060 2.987 2.987 12,860 -0.01(-0.43%)
Oct 08, 2007 3.130 3.130 2.950 3.000 12,610 +0.00(+0.00%)
Oct 05, 2007 2.950 3.240 2.910 3.000 3,749 +0.02(+0.74%)
Oct 04, 2007 2.990 3.000 2.950 2.978 59,800 -0.02(-0.73%)
Oct 03, 2007 3.020 3.060 3.000 3.000 83,585 -0.08(-2.60%)
Oct 02, 2007 3.210 3.254 3.080 3.080 2,295 -0.14(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.