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 )

5.560 USD +0.010 (+0.18%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.800 5.845 5.675 5.750 1,015,516 -0.03(-0.52%)
Jun 29, 2021 6.090 6.087 5.770 5.780 763,468 -0.16(-2.69%)
Jun 28, 2021 6.220 6.220 5.910 5.940 1,123,733 -0.11(-1.82%)
Jun 25, 2021 5.940 6.090 5.840 6.050 5,423,491 +0.15(+2.54%)
Jun 24, 2021 5.790 5.990 5.790 5.900 967,457 +0.11(+1.90%)
Jun 23, 2021 5.780 5.890 5.730 5.790 550,185 +0.02(+0.35%)
Jun 22, 2021 5.790 5.800 5.680 5.770 491,209 -0.03(-0.52%)
Jun 21, 2021 5.740 5.820 5.690 5.800 796,006 +0.07(+1.22%)
Jun 18, 2021 5.670 5.900 5.650 5.730 6,117,150 +0.00(+0.00%)
Jun 17, 2021 5.740 5.780 5.640 5.730 1,143,450 -0.04(-0.69%)
Jun 16, 2021 5.680 5.830 5.660 5.770 1,121,176 +0.09(+1.58%)
Jun 15, 2021 5.830 5.833 5.610 5.680 1,056,066 -0.13(-2.24%)
Jun 14, 2021 5.740 5.820 5.655 5.810 1,613,368 +0.07(+1.22%)
Jun 11, 2021 5.800 5.840 5.690 5.740 677,250 -0.02(-0.35%)
Jun 10, 2021 5.710 5.880 5.624 5.760 844,886 +0.10(+1.77%)
Jun 09, 2021 5.680 5.830 5.600 5.660 963,619 +0.04(+0.71%)
Jun 08, 2021 5.760 5.795 5.490 5.620 1,264,784 -0.13(-2.26%)
Jun 07, 2021 5.480 5.800 5.410 5.750 1,440,565 +0.27(+4.93%)
Jun 04, 2021 5.510 5.570 5.470 5.480 763,372 -0.02(-0.36%)
Jun 03, 2021 5.510 5.600 5.460 5.500 889,011 -0.06(-1.08%)
Jun 02, 2021 5.530 5.590 5.451 5.560 902,601 +0.03(+0.54%)
Jun 01, 2021 5.530 5.590 5.460 5.530 679,150 +0.00(+0.00%)
May 28, 2021 5.610 5.655 5.520 5.530 791,690 -0.05(-0.90%)
May 27, 2021 5.600 5.620 5.455 5.580 1,397,378 -0.01(-0.18%)
May 26, 2021 5.400 5.640 5.400 5.590 915,302 +0.19(+3.52%)
May 25, 2021 5.680 5.690 5.380 5.400 1,217,544 -0.29(-5.10%)
May 24, 2021 5.770 5.830 5.630 5.690 935,628 -0.01(-0.18%)
May 21, 2021 5.640 5.850 5.610 5.700 887,278 +0.09(+1.60%)
May 20, 2021 5.570 5.700 5.480 5.610 992,590 +0.05(+0.90%)
May 19, 2021 5.590 5.610 5.470 5.560 1,170,245 -0.07(-1.24%)
May 18, 2021 5.490 5.680 5.420 5.630 1,057,131 +0.14(+2.55%)
May 17, 2021 5.540 5.573 5.420 5.490 1,511,261 -0.02(-0.36%)
May 14, 2021 5.030 5.535 4.990 5.510 2,486,258 +0.53(+10.64%)
May 13, 2021 4.900 5.045 4.820 4.980 1,491,625 +0.12(+2.47%)
May 12, 2021 4.690 5.050 4.689 4.860 2,214,983 +0.12(+2.53%)
May 11, 2021 4.550 4.830 4.430 4.740 1,399,772 -0.08(-1.66%)
May 10, 2021 4.820 4.950 4.660 4.820 2,155,455 -0.01(-0.21%)
May 07, 2021 4.613 4.920 4.613 4.830 1,457,804 +0.16(+3.43%)
May 06, 2021 4.610 4.690 4.575 4.670 1,002,944 +0.05(+1.08%)
May 05, 2021 4.630 4.745 4.580 4.620 1,025,238 -0.02(-0.43%)
May 04, 2021 4.770 4.790 4.610 4.640 1,628,480 -0.23(-4.72%)
May 03, 2021 4.570 4.900 4.570 4.870 2,183,379 +0.29(+6.33%)
Apr 30, 2021 4.760 4.805 4.570 4.580 1,039,500 -0.17(-3.58%)
Apr 29, 2021 4.740 4.830 4.700 4.750 899,572 +0.03(+0.64%)
Apr 28, 2021 4.610 4.760 4.610 4.720 741,397 +0.12(+2.61%)
Apr 27, 2021 4.640 4.720 4.590 4.600 712,770 -0.01(-0.22%)
Apr 26, 2021 4.580 4.660 4.550 4.610 1,399,882 -0.06(-1.28%)
Apr 23, 2021 4.620 4.750 4.554 4.670 1,034,300 +0.07(+1.52%)
Apr 22, 2021 4.520 4.690 4.410 4.600 986,114 +0.07(+1.55%)
Apr 21, 2021 4.410 4.530 4.340 4.530 817,408 +0.14(+3.19%)
Apr 20, 2021 4.290 4.420 4.280 4.390 688,346 +0.08(+1.86%)
Apr 19, 2021 4.380 4.390 4.300 4.310 935,552 -0.13(-2.93%)
Apr 16, 2021 4.450 4.465 4.300 4.440 1,160,000 -0.03(-0.67%)
Apr 15, 2021 4.500 4.600 4.450 4.470 1,056,020 +0.01(+0.22%)
Apr 14, 2021 4.360 4.550 4.350 4.460 882,149 +0.08(+1.83%)
Apr 13, 2021 4.320 4.410 4.250 4.380 913,482 +0.09(+2.10%)
Apr 12, 2021 4.330 4.350 4.210 4.290 1,029,560 -0.04(-0.92%)
Apr 09, 2021 4.410 4.445 4.310 4.330 860,200 -0.10(-2.26%)
Apr 08, 2021 4.360 4.470 4.300 4.430 1,056,591 +0.06(+1.37%)
Apr 07, 2021 4.500 4.560 4.360 4.370 1,203,444 -0.13(-2.89%)
Apr 06, 2021 4.670 4.720 4.490 4.500 1,747,437 -0.23(-4.86%)
Apr 05, 2021 4.580 4.730 4.510 4.730 1,326,187 +0.22(+4.88%)
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.