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 )

15.13 -0.21 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.6500 0.6500 0.6110 0.6500 6,325 +0.00(+0.15%)
Jun 29, 2009 0.6400 0.6600 0.6000 0.6490 16,645 +0.01(+1.41%)
Jun 26, 2009 0.7000 0.7000 0.6050 0.6400 40,811 -0.05(-6.57%)
Jun 25, 2009 0.6395 0.6850 0.6000 0.6850 16,136 +0.08(+12.30%)
Jun 24, 2009 0.6500 0.6501 0.6000 0.6100 118,509 -0.04(-6.15%)
Jun 23, 2009 0.6800 0.7200 0.6500 0.6500 34,618 -0.02(-2.26%)
Jun 22, 2009 0.7490 0.7490 0.6500 0.6650 26,757 -0.02(-2.21%)
Jun 19, 2009 0.6700 0.6800 0.6700 0.6800 24,525 -0.02(-2.86%)
Jun 18, 2009 0.7000 0.7490 0.7000 0.7000 38,463 +0.00(+0.10%)
Jun 17, 2009 0.7500 0.7500 0.6993 0.6993 72,021 -0.07(-9.18%)
Jun 16, 2009 0.7000 0.7980 0.7000 0.7700 58,390 +0.00(+0.00%)
Jun 15, 2009 0.7100 0.7991 0.7100 0.7700 52,569 +0.07(+9.92%)
Jun 12, 2009 0.8700 0.8900 0.7005 0.7005 225,893 -0.15(-17.30%)
Jun 11, 2009 0.8400 0.9050 0.7800 0.8470 247,329 +0.05(+6.01%)
Jun 10, 2009 0.6100 0.8702 0.6100 0.7990 377,754 +0.19(+31.96%)
Jun 09, 2009 0.6300 0.6400 0.6000 0.6055 178,124 -0.02(-3.90%)
Jun 08, 2009 0.6300 0.6700 0.6300 0.6301 169,938 -0.04(-6.65%)
Jun 05, 2009 0.6800 0.7100 0.6700 0.6750 152,374 -0.02(-3.49%)
Jun 04, 2009 0.7450 0.7700 0.6500 0.6994 151,996 -0.04(-5.49%)
Jun 03, 2009 0.7650 0.8100 0.7400 0.7400 96,234 -0.01(-1.33%)
Jun 02, 2009 0.8800 0.9000 0.7500 0.7500 310,614 -0.12(-13.79%)
Jun 01, 2009 0.9150 0.9700 0.8700 0.8700 444,895 -0.03(-3.33%)
May 29, 2009 0.7510 1.030 0.6300 0.9000 1,608,684 -1.20(-57.14%)
May 28, 2009 2.030 2.200 2.030 2.100 2,000 +0.08(+3.94%)
May 27, 2009 2.228 2.280 2.020 2.020 4,200 -0.01(-0.67%)
May 26, 2009 2.180 2.350 2.034 2.034 1,847 -0.03(-1.26%)
May 22, 2009 2.350 2.350 2.050 2.060 12,942 +0.06(+3.00%)
May 21, 2009 2.270 2.380 2.000 2.000 9,250 -0.07(-3.38%)
May 20, 2009 2.250 2.300 2.070 2.070 5,750 -0.18(-8.00%)
May 19, 2009 2.130 2.380 2.000 2.250 4,450 +0.28(+14.21%)
May 18, 2009 2.010 2.150 1.970 1.970 2,404 -0.13(-6.19%)
May 15, 2009 2.080 2.100 2.080 2.100 300 +0.00(+0.00%)
May 14, 2009 2.000 2.110 1.700 2.100 4,901 -0.07(-3.23%)
May 13, 2009 2.100 2.270 1.750 2.170 13,717 -0.03(-1.36%)
May 12, 2009 2.250 2.250 2.150 2.200 3,100 +0.00(+0.00%)
May 11, 2009 2.260 2.805 2.200 2.200 33,068 +0.25(+12.82%)
May 08, 2009 1.800 2.050 1.776 1.950 70,300 +0.10(+5.41%)
May 07, 2009 1.890 1.950 1.850 1.850 3,300 +0.00(+0.00%)
May 06, 2009 1.930 2.090 1.760 1.850 21,200 -0.08(-4.05%)
May 04, 2009 1.930 1.928 1.928 1.928 200 +0.17(+9.54%)
May 01, 2009 1.950 1.980 1.760 1.760 1,700 -0.09(-4.86%)
Apr 30, 2009 1.900 2.010 1.850 1.850 8,417 -0.20(-9.76%)
Apr 29, 2009 2.050 2.060 2.020 2.050 3,067 +0.05(+2.50%)
Apr 28, 2009 1.980 2.000 1.980 2.000 700 +0.00(+0.00%)
Apr 24, 2009 2.000 2.000 2.000 2.000 0 +0.10(+5.26%)
Apr 22, 2009 2.000 1.900 1.900 1.900 1,700 -0.09(-4.28%)
Apr 21, 2009 2.000 2.000 1.900 1.985 2,200 -0.04(-1.85%)
Apr 20, 2009 2.000 2.022 2.000 2.022 6,328 +0.02(+1.12%)
Apr 17, 2009 2.010 2.010 2.000 2.000 2,200 -0.00(-0.00%)
Apr 16, 2009 2.040 2.060 1.921 2.000 2,706 -0.05(-2.43%)
Apr 15, 2009 1.860 2.050 1.817 2.050 4,762 -0.01(-0.49%)
Apr 13, 2009 2.060 2.060 2.060 2.060 0 +0.16(+8.42%)
Apr 09, 2009 1.840 2.060 1.840 1.900 4,700 +0.10(+5.56%)
Apr 08, 2009 1.900 1.900 1.730 1.800 6,620 -0.12(-6.25%)
Apr 07, 2009 1.540 2.000 1.540 1.920 12,603 +0.46(+31.51%)
Apr 06, 2009 1.670 1.690 1.440 1.460 3,400 -0.29(-16.57%)
Apr 03, 2009 1.730 1.750 1.700 1.750 2,294 +0.00(+0.00%)
Apr 02, 2009 1.750 1.750 1.670 1.750 2,667 -0.05(-2.78%)
Apr 01, 2009 1.700 1.800 1.670 1.800 4,100 +0.10(+5.88%)
Mar 31, 2009 1.680 1.700 1.670 1.700 105,758 +0.04(+2.41%)
Mar 30, 2009 1.750 1.750 1.635 1.660 7,000 -0.05(-2.92%)
Mar 26, 2009 1.700 1.750 1.600 1.710 3,042 +0.01(+0.59%)
Mar 25, 2009 1.699 1.700 1.630 1.700 2,500 +0.00(+0.00%)
Mar 24, 2009 1.650 1.700 1.650 1.700 3,150 +0.05(+3.03%)
Mar 23, 2009 1.650 1.650 1.610 1.650 3,600 +0.05(+3.12%)
Mar 20, 2009 1.600 1.600 1.600 1.600 104 -0.05(-3.03%)
Mar 19, 2009 1.620 1.650 1.410 1.650 8,463 +0.05(+3.12%)
Mar 18, 2009 1.520 1.630 1.400 1.600 6,798 -0.02(-1.23%)
Mar 17, 2009 1.600 1.620 1.520 1.620 8,561 -0.01(-0.61%)
Mar 16, 2009 1.559 1.650 1.559 1.630 3,450 +0.12(+8.13%)
Mar 12, 2009 1.496 1.507 1.507 1.507 4,368 +0.16(+11.66%)
Mar 11, 2009 1.548 1.600 1.060 1.350 10,904 -0.30(-18.18%)
Mar 10, 2009 1.600 1.650 1.600 1.650 1,300 +0.00(+0.00%)
Mar 09, 2009 1.698 1.698 1.650 1.650 5,450 +0.40(+32.00%)
Mar 06, 2009 1.550 1.680 1.250 1.250 44,270 -0.35(-21.88%)
Mar 05, 2009 1.650 1.650 1.600 1.600 3,900 -0.05(-3.03%)
Mar 04, 2009 1.778 1.870 1.650 1.650 2,000 -0.15(-8.52%)
Mar 02, 2009 1.860 1.860 1.800 1.804 1,900 +0.19(+12.02%)
Feb 27, 2009 1.900 1.900 1.600 1.610 3,535 -0.14(-8.00%)
Feb 26, 2009 1.850 1.850 1.550 1.750 17,720 -0.11(-5.91%)
Feb 25, 2009 2.000 2.050 1.660 1.860 29,320 -0.19(-9.27%)
Feb 24, 2009 2.050 2.050 2.050 2.050 1,125 -0.11(-5.09%)
Feb 23, 2009 2.100 2.360 2.050 2.160 40,301 +0.06(+2.85%)
Feb 20, 2009 2.100 2.100 2.100 2.100 200 -0.14(-6.25%)
Feb 19, 2009 2.160 2.240 2.160 2.240 200 -0.24(-9.68%)
Feb 18, 2009 2.300 2.480 2.300 2.480 700 +0.08(+3.33%)
Feb 13, 2009 2.400 2.400 2.400 2.400 4,600 -0.10(-4.00%)
Feb 12, 2009 2.500 2.500 2.300 2.500 4,020 +0.02(+0.97%)
Feb 11, 2009 2.476 2.476 2.476 2.476 100 +0.08(+3.17%)
Feb 10, 2009 2.500 2.500 2.400 2.400 7,700 +0.12(+5.19%)
Feb 09, 2009 2.690 2.690 2.281 2.281 18,000 -0.22(-8.74%)
Feb 06, 2009 2.590 2.590 2.500 2.500 1,000 -0.10(-3.85%)
Feb 05, 2009 2.680 2.680 2.600 2.600 2,523 -0.13(-4.76%)
Feb 03, 2009 2.690 2.730 2.730 2.730 1,300 +0.08(+3.02%)
Feb 02, 2009 2.750 2.750 2.650 2.650 2,600 -0.08(-2.93%)
Jan 30, 2009 2.650 2.750 2.650 2.730 6,570 +0.09(+3.25%)
Jan 29, 2009 2.644 2.644 2.644 2.644 1,000 +0.03(+1.30%)
Jan 28, 2009 2.610 2.610 2.610 2.610 500 -0.14(-5.09%)
Jan 27, 2009 2.650 2.750 2.650 2.750 1,967 +0.20(+7.84%)
Jan 26, 2009 2.550 2.550 2.550 2.550 100 -0.07(-2.72%)
Jan 21, 2009 2.650 2.621 2.621 2.621 300 +0.11(+4.44%)
Jan 20, 2009 2.840 2.840 2.510 2.510 8,800 -0.04(-1.57%)
Jan 16, 2009 2.540 2.550 2.500 2.550 3,061 -0.14(-5.22%)
Jan 12, 2009 2.710 2.691 2.691 2.691 5,300 +0.24(+9.82%)
Jan 08, 2009 2.400 2.450 2.450 2.450 6,100 +0.18(+7.74%)
Jan 06, 2009 2.300 2.274 2.274 2.274 2,600 +0.02(+1.07%)
Jan 05, 2009 2.370 2.370 2.250 2.250 2,591 +0.00(+0.00%)
Jan 02, 2009 2.040 2.400 2.040 2.250 4,804 +0.45(+25.00%)
Dec 31, 2008 1.860 2.750 1.790 1.800 113,766 -0.01(-0.55%)
Dec 30, 2008 1.680 1.820 1.680 1.810 5,100 +0.20(+12.42%)
Dec 29, 2008 1.400 1.610 1.400 1.610 26,008 +0.00(+0.25%)
Dec 26, 2008 1.640 1.640 1.450 1.606 3,289 +0.02(+1.01%)
Dec 24, 2008 1.500 1.700 1.450 1.590 3,563 -0.01(-0.63%)
Dec 23, 2008 1.538 1.880 1.538 1.600 13,910 -0.30(-15.79%)
Dec 22, 2008 1.850 1.900 1.560 1.900 6,200 +0.40(+26.67%)
Dec 19, 2008 1.410 1.720 1.360 1.500 30,176 +0.16(+11.94%)
Dec 18, 2008 1.980 2.240 1.250 1.340 46,219 -0.54(-28.72%)
Dec 17, 2008 1.810 1.920 1.760 1.880 13,900 +0.07(+3.87%)
Dec 16, 2008 1.890 2.000 1.760 1.810 17,538 -0.02(-1.09%)
Dec 15, 2008 2.110 2.110 1.830 1.830 18,702 -0.15(-7.58%)
Dec 11, 2008 2.020 1.980 1.980 1.980 3,200 +0.05(+2.60%)
Dec 10, 2008 1.830 1.930 1.830 1.930 22,861 +0.04(+2.12%)
Dec 09, 2008 2.030 2.030 1.890 1.890 2,800 -0.13(-6.27%)
Dec 08, 2008 2.050 2.050 2.017 2.017 3,500 +0.12(+6.13%)
Dec 05, 2008 1.920 1.920 1.900 1.900 4,590 -0.07(-3.55%)
Dec 04, 2008 2.060 2.060 1.850 1.970 20,783 -0.19(-8.80%)
Dec 03, 2008 2.160 2.160 1.950 2.160 568 +0.02(+0.93%)
Dec 02, 2008 2.200 2.200 2.140 2.140 1,000 +0.04(+1.90%)
Dec 01, 2008 2.250 2.250 2.100 2.100 6,032 -0.06(-2.77%)
Nov 28, 2008 2.160 2.160 2.160 2.160 1,000 -0.01(-0.47%)
Nov 26, 2008 2.180 2.180 2.152 2.170 7,278 +0.22(+11.51%)
Nov 25, 2008 2.150 2.150 1.770 1.946 31,762 +0.15(+8.11%)
Nov 24, 2008 2.220 2.220 1.774 1.800 24,680 -0.33(-15.49%)
Nov 21, 2008 2.150 2.150 2.010 2.130 2,200 -0.03(-1.39%)
Nov 20, 2008 2.240 2.250 2.150 2.160 10,500 +0.01(+0.47%)
Nov 19, 2008 2.270 2.270 2.150 2.150 1,790 -0.10(-4.44%)
Nov 18, 2008 2.411 2.411 2.180 2.250 5,896 -0.05(-2.17%)
Nov 17, 2008 2.350 2.350 2.300 2.300 1,404 -0.06(-2.54%)
Nov 14, 2008 2.426 2.426 2.360 2.360 4,990 -0.21(-8.17%)
Nov 13, 2008 2.490 2.570 2.470 2.570 2,450 +0.08(+3.22%)
Nov 12, 2008 2.430 2.490 2.430 2.490 4,000 +0.08(+3.32%)
Nov 11, 2008 2.380 2.410 2.380 2.410 500 +0.04(+1.69%)
Nov 10, 2008 2.370 2.370 2.370 2.370 100 -0.11(-4.43%)
Nov 07, 2008 2.310 2.480 2.310 2.480 500 +0.09(+3.76%)
Nov 06, 2008 2.510 2.510 2.380 2.390 1,700 +0.03(+1.27%)
Nov 05, 2008 2.453 2.453 2.360 2.360 4,534 -0.17(-6.61%)
Nov 04, 2008 2.590 2.590 2.430 2.527 3,100 +0.09(+3.57%)
Nov 03, 2008 2.440 2.450 2.440 2.440 400 +0.04(+1.67%)
Oct 31, 2008 2.350 2.400 2.340 2.400 3,750 -0.08(-3.22%)
Oct 30, 2008 2.350 2.500 2.220 2.480 10,415 +0.03(+1.22%)
Oct 29, 2008 2.730 2.730 2.450 2.450 4,400 -0.14(-5.41%)
Oct 28, 2008 2.770 2.770 2.520 2.590 2,600 +0.06(+2.37%)
Oct 27, 2008 2.520 2.720 2.500 2.530 2,600 -0.19(-6.99%)
Oct 24, 2008 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Oct 23, 2008 2.940 2.950 2.450 2.720 9,596 +0.14(+5.59%)
Oct 22, 2008 2.750 2.750 2.520 2.576 3,520 -0.07(-2.79%)
Oct 21, 2008 2.591 2.690 2.591 2.650 1,900 +0.03(+1.15%)
Oct 20, 2008 2.620 2.620 2.620 2.620 400 -0.13(-4.73%)
Oct 17, 2008 2.750 2.750 2.750 2.750 800 +0.17(+6.59%)
Oct 16, 2008 2.598 2.598 2.580 2.580 1,300 +0.09(+3.61%)
Oct 15, 2008 2.570 2.640 2.490 2.490 4,856 -0.11(-4.23%)
Oct 14, 2008 2.700 2.700 2.420 2.600 10,128 -0.10(-3.70%)
Oct 13, 2008 2.150 2.780 2.150 2.700 10,497 +0.50(+22.73%)
Oct 10, 2008 2.500 2.500 2.200 2.200 7,861 -0.45(-16.98%)
Oct 09, 2008 2.700 2.700 2.650 2.650 3,150 -0.02(-0.75%)
Oct 08, 2008 2.800 2.800 2.670 2.670 7,974 -0.14(-4.99%)
Oct 07, 2008 2.810 2.810 2.810 2.810 500 +0.01(+0.36%)
Oct 06, 2008 2.870 2.900 2.665 2.800 16,725 -0.06(-2.10%)
Oct 03, 2008 2.860 2.861 2.860 2.860 950 -0.08(-2.72%)
Oct 02, 2008 2.940 2.940 2.940 2.940 200 -0.00(-0.00%)
Oct 01, 2008 2.940 2.940 2.940 2.940 1,000 -0.04(-1.34%)
Sep 30, 2008 2.620 2.980 2.619 2.980 10,389 +0.18(+6.43%)
Sep 29, 2008 2.950 2.950 2.800 2.800 500 +0.00(+0.00%)
Sep 26, 2008 2.800 2.800 2.800 2.800 2,000 +0.00(+0.00%)
Sep 25, 2008 2.900 2.950 2.510 2.800 7,900 +0.15(+5.66%)
Sep 24, 2008 2.400 3.020 2.160 2.650 90,671 -0.05(-1.85%)
Sep 23, 2008 2.700 2.700 2.700 2.700 400 -0.01(-0.37%)
Sep 22, 2008 2.800 2.800 2.680 2.710 8,841 -0.31(-10.26%)
Sep 19, 2008 2.890 3.020 2.890 3.020 10,600 +0.32(+11.85%)
Sep 18, 2008 2.720 3.200 2.500 2.700 68,995 +0.07(+2.52%)
Sep 17, 2008 3.380 3.380 2.260 2.634 57,513 -0.47(-15.04%)
Sep 16, 2008 3.050 3.210 3.050 3.100 38,660 +0.05(+1.64%)
Sep 15, 2008 3.220 3.220 3.040 3.050 6,206 -0.03(-0.97%)
Sep 12, 2008 3.880 3.880 2.915 3.080 98,857 -0.97(-23.95%)
Sep 11, 2008 3.970 4.080 3.890 4.050 1,800 +0.23(+6.08%)
Sep 10, 2008 3.820 3.820 3.818 3.818 1,200 -0.07(-1.88%)
Sep 09, 2008 3.810 3.900 3.810 3.891 2,500 +0.08(+2.13%)
Sep 08, 2008 3.810 3.880 3.760 3.810 3,250 -0.01(-0.16%)
Sep 05, 2008 3.940 3.950 3.816 3.816 3,990 -0.06(-1.62%)
Sep 04, 2008 4.050 4.050 3.879 3.879 1,150 -0.19(-4.61%)
Sep 03, 2008 4.050 4.066 4.050 4.066 1,800 +0.06(+1.41%)
Sep 02, 2008 4.060 4.100 3.810 4.010 2,170 -0.10(-2.43%)
Aug 29, 2008 4.260 4.340 3.845 4.110 5,200 -0.14(-3.29%)
Aug 28, 2008 4.380 4.380 4.160 4.250 4,800 +0.06(+1.43%)
Aug 27, 2008 4.280 4.400 4.170 4.190 11,780 -0.16(-3.68%)
Aug 26, 2008 4.300 4.520 4.010 4.350 18,839 +0.22(+5.33%)
Aug 25, 2008 4.400 4.400 4.010 4.130 26,015 -0.31(-6.98%)
Aug 22, 2008 4.000 4.440 3.570 4.440 35,813 +0.69(+18.40%)
Aug 21, 2008 3.700 3.750 3.546 3.750 22,427 +0.02(+0.54%)
Aug 20, 2008 3.720 3.730 3.650 3.730 21,400 +0.10(+2.75%)
Aug 19, 2008 3.600 3.720 3.600 3.630 1,200 +0.03(+0.83%)
Aug 15, 2008 3.600 3.600 3.600 3.600 13,500 +0.06(+1.69%)
Aug 14, 2008 3.573 3.573 3.540 3.540 2,177 -0.11(-3.01%)
Aug 13, 2008 3.810 3.810 3.520 3.650 3,775 +0.17(+4.89%)
Aug 12, 2008 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Aug 11, 2008 3.460 3.640 3.460 3.480 4,736 +0.03(+0.87%)
Aug 08, 2008 3.350 3.480 3.350 3.450 2,817 +0.16(+4.83%)
Aug 07, 2008 3.291 3.291 3.291 3.291 0 +0.00(+0.00%)
Aug 06, 2008 3.440 3.460 3.291 3.291 1,450 +0.04(+1.26%)
Aug 05, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 04, 2008 3.269 3.269 3.240 3.250 2,300 -0.03(-0.92%)
Aug 01, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 31, 2008 3.280 3.280 3.280 3.280 200 -0.12(-3.52%)
Jul 30, 2008 3.270 3.470 3.270 3.400 1,350 +0.22(+6.91%)
Jul 29, 2008 3.180 3.190 3.180 3.180 1,000 -0.04(-1.24%)
Jul 28, 2008 3.490 3.490 3.220 3.220 6,100 -0.27(-7.74%)
Jul 25, 2008 3.450 3.500 3.410 3.490 2,773 -0.01(-0.28%)
Jul 24, 2008 3.480 3.500 3.150 3.500 3,916 +0.15(+4.47%)
Jul 23, 2008 3.000 3.500 3.000 3.350 11,647 +0.70(+26.42%)
Jul 22, 2008 3.470 3.470 2.650 2.650 14,650 -0.88(-24.93%)
Jul 21, 2008 3.510 3.530 3.500 3.530 4,200 +0.00(+0.00%)
Jul 18, 2008 3.530 3.530 3.530 3.530 2,000 +0.01(+0.28%)
Jul 17, 2008 3.520 3.520 3.520 3.520 109 +0.02(+0.57%)
Jul 16, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 15, 2008 3.620 3.620 3.500 3.500 400 +0.04(+1.16%)
Jul 14, 2008 3.500 3.500 3.460 3.460 2,250 -0.07(-1.98%)
Jul 11, 2008 3.480 3.590 3.480 3.530 900 -0.16(-4.34%)
Jul 10, 2008 3.540 3.950 3.300 3.690 12,100 +0.42(+12.74%)
Jul 09, 2008 3.740 3.740 3.200 3.273 9,300 -0.03(-0.82%)
Jul 08, 2008 3.300 3.310 3.300 3.300 2,194 -0.15(-4.34%)
Jul 07, 2008 3.600 3.600 3.310 3.450 4,000 -0.08(-2.27%)
Jul 04, 2008 3.220 3.530 3.220 3.530 5,311 +0.00(+0.00%)
Jul 03, 2008 3.220 3.530 3.220 3.530 5,311 +0.46(+14.98%)
Jul 02, 2008 3.380 3.380 3.020 3.070 9,100 -0.31(-9.17%)
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.