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 (%)
Jun 30, 2015 4.000 4.160 3.910 4.130 826,418 +0.22(+5.63%)
Jun 29, 2015 4.220 4.230 3.895 3.910 1,253,657 -0.35(-8.22%)
Jun 26, 2015 4.300 4.370 4.100 4.260 10,621,271 -0.05(-1.16%)
Jun 25, 2015 4.170 4.350 4.110 4.310 1,619,622 +0.18(+4.36%)
Jun 24, 2015 4.310 4.670 4.020 4.130 5,690,734 +0.14(+3.51%)
Jun 23, 2015 4.050 4.110 3.970 3.990 477,459 -0.06(-1.48%)
Jun 22, 2015 4.070 4.130 4.015 4.050 576,690 +0.03(+0.75%)
Jun 19, 2015 4.130 4.180 4.020 4.020 805,695 -0.05(-1.23%)
Jun 18, 2015 3.940 4.175 3.940 4.070 1,164,929 +0.14(+3.56%)
Jun 17, 2015 3.970 4.000 3.880 3.930 299,744 -0.04(-1.01%)
Jun 16, 2015 4.000 4.000 3.900 3.970 331,567 -0.02(-0.50%)
Jun 15, 2015 4.020 4.040 3.940 3.990 369,532 -0.04(-0.99%)
Jun 12, 2015 3.930 4.075 3.926 4.030 378,590 +0.09(+2.28%)
Jun 11, 2015 4.020 4.080 3.910 3.940 335,390 -0.07(-1.75%)
Jun 10, 2015 4.100 4.110 4.010 4.010 323,393 -0.09(-2.20%)
Jun 09, 2015 4.100 4.190 3.940 4.100 690,011 -0.02(-0.49%)
Jun 08, 2015 4.010 4.130 3.910 4.120 664,682 +0.11(+2.74%)
Jun 05, 2015 3.840 4.040 3.800 4.010 534,236 +0.13(+3.35%)
Jun 04, 2015 3.940 3.950 3.790 3.880 512,700 -0.06(-1.52%)
Jun 03, 2015 4.010 4.070 3.900 3.940 678,886 -0.06(-1.50%)
Jun 02, 2015 4.040 4.100 3.970 4.000 635,360 -0.07(-1.72%)
Jun 01, 2015 3.970 4.150 3.950 4.070 742,883 +0.12(+3.04%)
May 29, 2015 3.970 4.030 3.935 3.950 541,108 -0.02(-0.50%)
May 28, 2015 3.950 4.020 3.910 3.970 339,898 +0.02(+0.51%)
May 27, 2015 4.010 4.020 3.900 3.950 429,112 -0.04(-1.00%)
May 26, 2015 3.900 4.070 3.900 3.990 463,747 +0.03(+0.76%)
May 22, 2015 3.950 3.960 3.960 3.960 347,000 +0.02(+0.51%)
May 21, 2015 4.020 4.080 3.880 3.940 638,602 -0.06(-1.50%)
May 20, 2015 4.010 4.140 3.770 4.000 1,045,366 +0.04(+1.01%)
May 19, 2015 3.390 3.990 3.370 3.960 1,386,444 +0.55(+16.13%)
May 18, 2015 3.300 3.460 3.300 3.410 382,247 +0.09(+2.71%)
May 15, 2015 3.360 3.390 3.200 3.320 336,523 -0.02(-0.60%)
May 14, 2015 3.300 3.445 3.240 3.340 560,444 +0.07(+2.14%)
May 13, 2015 3.400 3.415 3.200 3.270 708,838 -0.10(-2.97%)
May 12, 2015 3.340 3.500 3.260 3.370 634,471 -0.04(-1.17%)
May 11, 2015 3.390 3.530 3.280 3.410 512,041 -0.01(-0.29%)
May 08, 2015 3.550 3.550 3.360 3.420 593,932 -0.09(-2.56%)
May 07, 2015 3.380 3.550 3.320 3.510 593,824 +0.15(+4.46%)
May 06, 2015 3.300 3.400 3.290 3.360 574,538 +0.09(+2.75%)
May 05, 2015 3.290 3.330 3.150 3.270 644,325 -0.06(-1.80%)
May 04, 2015 3.360 3.460 3.270 3.330 729,175 +0.00(+0.00%)
May 01, 2015 3.240 3.440 3.200 3.330 724,250 +0.17(+5.38%)
Apr 30, 2015 3.290 3.360 3.150 3.160 657,650 -0.15(-4.53%)
Apr 29, 2015 3.550 3.610 3.210 3.310 1,306,460 -0.24(-6.76%)
Apr 28, 2015 3.460 3.690 3.400 3.550 1,498,177 +0.20(+5.97%)
Apr 27, 2015 3.740 3.847 3.320 3.350 2,542,901 -0.34(-9.21%)
Apr 24, 2015 4.650 4.750 2.710 3.690 13,254,047 -0.98(-20.99%)
Apr 23, 2015 4.550 4.870 4.466 4.670 771,056 +0.13(+2.86%)
Apr 22, 2015 4.540 4.590 4.430 4.540 365,080 -0.02(-0.44%)
Apr 21, 2015 4.590 4.637 4.520 4.560 304,566 -0.04(-0.87%)
Apr 20, 2015 4.400 4.700 4.310 4.600 501,766 +0.20(+4.55%)
Apr 17, 2015 4.490 4.515 4.310 4.400 516,063 -0.10(-2.22%)
Apr 16, 2015 4.580 4.680 4.270 4.500 1,015,753 -0.06(-1.32%)
Apr 15, 2015 4.730 4.790 4.510 4.560 430,416 -0.17(-3.59%)
Apr 14, 2015 4.730 4.760 4.630 4.730 299,263 +0.04(+0.85%)
Apr 13, 2015 4.690 4.810 4.650 4.690 351,564 +0.02(+0.43%)
Apr 10, 2015 4.700 4.730 4.620 4.670 179,793 -0.01(-0.21%)
Apr 09, 2015 4.680 4.747 4.500 4.680 380,609 +0.00(+0.00%)
Apr 08, 2015 4.670 4.770 4.640 4.680 395,568 +0.04(+0.86%)
Apr 07, 2015 4.470 4.830 4.470 4.640 563,284 +0.17(+3.80%)
Apr 06, 2015 4.360 4.540 4.360 4.470 273,021 +0.08(+1.82%)
Apr 02, 2015 4.310 4.390 4.390 4.390 331,500 +0.05(+1.15%)
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.