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 )

5.840 USD +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.780 5.895 5.750 5.840 514,650 +0.01(+0.17%)
Jul 29, 2021 5.890 6.060 5.830 5.830 796,792 -0.06(-1.02%)
Jul 28, 2021 5.610 5.915 5.570 5.890 650,134 +0.27(+4.80%)
Jul 27, 2021 5.520 5.705 5.410 5.620 934,280 +0.08(+1.44%)
Jul 26, 2021 5.550 5.596 5.480 5.540 546,755 -0.01(-0.18%)
Jul 23, 2021 5.675 5.675 5.530 5.550 451,398 -0.05(-0.89%)
Jul 22, 2021 5.770 5.800 5.600 5.600 454,392 -0.11(-1.93%)
Jul 21, 2021 5.630 5.720 5.560 5.710 501,311 +0.10(+1.78%)
Jul 20, 2021 5.580 5.640 5.550 5.610 632,939 +0.01(+0.18%)
Jul 19, 2021 5.500 5.720 5.500 5.600 790,874 +0.04(+0.72%)
Jul 16, 2021 5.530 5.720 5.500 5.560 770,747 +0.04(+0.72%)
Jul 15, 2021 5.370 5.530 5.285 5.520 835,303 +0.14(+2.60%)
Jul 14, 2021 5.490 5.500 5.360 5.380 950,614 -0.12(-2.18%)
Jul 13, 2021 5.580 5.580 5.470 5.500 931,348 -0.11(-1.96%)
Jul 12, 2021 5.590 5.715 5.480 5.610 1,007,562 +0.02(+0.36%)
Jul 09, 2021 5.490 5.590 5.370 5.590 801,243 +0.11(+2.01%)
Jul 08, 2021 5.260 5.590 5.230 5.480 1,014,923 +0.11(+2.05%)
Jul 07, 2021 5.460 5.485 5.310 5.370 1,311,724 -0.12(-2.19%)
Jul 06, 2021 5.720 5.723 5.420 5.490 1,325,357 -0.16(-2.83%)
Jul 02, 2021 5.720 5.830 5.630 5.650 641,639 -0.14(-2.42%)
Jul 01, 2021 5.710 5.810 5.685 5.790 661,519 +0.04(+0.70%)
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 1,218,144 -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%)
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.