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 )

4.900 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.150 6.225 6.063 6.160 683,100 -0.02(-0.32%)
Aug 29, 2019 6.300 6.360 6.070 6.180 1,472,574 -0.01(-0.16%)
Aug 28, 2019 5.870 6.260 5.780 6.190 3,118,747 +0.35(+5.99%)
Aug 27, 2019 5.790 6.040 5.780 5.840 2,818,745 +0.02(+0.34%)
Aug 26, 2019 6.000 6.010 5.770 5.820 1,196,504 -0.17(-2.84%)
Aug 23, 2019 6.260 6.300 5.650 5.990 2,772,600 -0.23(-3.70%)
Aug 22, 2019 6.250 6.300 6.130 6.220 2,108,458 -0.05(-0.80%)
Aug 21, 2019 6.200 6.330 6.120 6.270 2,572,424 +0.09(+1.46%)
Aug 20, 2019 6.030 6.310 6.010 6.180 2,693,476 +0.20(+3.34%)
Aug 19, 2019 5.780 6.060 5.780 5.980 1,720,060 +0.22(+3.82%)
Aug 16, 2019 5.350 5.780 5.350 5.760 1,658,700 +0.40(+7.46%)
Aug 15, 2019 5.430 5.560 5.330 5.360 956,400 -0.09(-1.65%)
Aug 14, 2019 5.250 5.540 5.220 5.450 1,432,560 +0.15(+2.83%)
Aug 13, 2019 4.980 5.390 4.960 5.300 2,015,022 +0.30(+6.00%)
Aug 12, 2019 5.030 5.090 4.980 5.000 1,432,466 -0.03(-0.60%)
Aug 09, 2019 5.130 5.200 4.990 5.030 852,000 -0.05(-0.98%)
Aug 08, 2019 4.900 5.170 4.500 5.080 3,983,527 -0.05(-0.97%)
Aug 07, 2019 5.080 5.230 4.910 5.130 1,827,577 +0.08(+1.58%)
Aug 06, 2019 4.990 5.130 4.850 5.050 771,569 +0.06(+1.20%)
Aug 05, 2019 4.970 5.030 4.800 4.990 1,150,954 -0.07(-1.38%)
Aug 02, 2019 5.060 5.190 4.980 5.060 1,026,400 -0.02(-0.39%)
Aug 01, 2019 5.040 5.130 4.910 5.080 1,042,654 +0.09(+1.80%)
Jul 31, 2019 4.910 5.100 4.880 4.990 1,903,423 +0.09(+1.84%)
Jul 30, 2019 4.830 4.910 4.730 4.900 896,139 +0.04(+0.82%)
Jul 29, 2019 4.950 4.960 4.780 4.860 885,829 -0.04(-0.82%)
Jul 26, 2019 4.750 4.950 4.711 4.900 1,386,000 +0.17(+3.59%)
Jul 25, 2019 4.710 4.840 4.620 4.730 1,800,375 +0.07(+1.50%)
Jul 24, 2019 4.330 4.720 4.290 4.660 1,641,582 +0.34(+7.87%)
Jul 23, 2019 4.450 4.480 4.240 4.320 1,084,379 -0.07(-1.59%)
Jul 22, 2019 4.060 4.450 4.010 4.390 1,600,370 +0.34(+8.40%)
Jul 19, 2019 4.120 4.190 4.000 4.050 827,000 -0.09(-2.17%)
Jul 18, 2019 4.240 4.280 4.080 4.140 1,094,682 -0.08(-1.90%)
Jul 17, 2019 4.050 4.290 4.010 4.220 1,071,412 +0.12(+2.93%)
Jul 16, 2019 4.080 4.120 4.050 4.100 475,953 +0.02(+0.49%)
Jul 15, 2019 4.100 4.190 4.060 4.080 600,877 +0.01(+0.25%)
Jul 12, 2019 4.070 4.170 4.020 4.070 731,600 +0.00(+0.00%)
Jul 11, 2019 4.190 4.220 3.990 4.070 678,711 -0.07(-1.69%)
Jul 10, 2019 4.170 4.260 4.070 4.140 1,001,725 -0.02(-0.48%)
Jul 09, 2019 3.890 4.160 3.890 4.160 1,144,645 +0.17(+4.26%)
Jul 08, 2019 3.910 3.990 3.860 3.990 677,514 +0.07(+1.79%)
Jul 05, 2019 4.070 4.100 3.800 3.920 1,344,700 -0.13(-3.21%)
Jul 03, 2019 3.900 4.100 3.830 4.050 1,220,300 +0.16(+4.11%)
Jul 02, 2019 3.950 3.960 3.770 3.890 829,909 -0.02(-0.51%)
Jul 01, 2019 3.880 3.970 3.770 3.910 1,557,445 +0.07(+1.82%)
Jun 28, 2019 3.710 3.890 3.710 3.840 1,117,900 +0.11(+2.95%)
Jun 27, 2019 3.620 3.730 3.600 3.730 665,267 +0.10(+2.75%)
Jun 26, 2019 3.640 3.690 3.580 3.630 629,570 +0.00(+0.00%)
Jun 25, 2019 3.580 3.750 3.520 3.630 770,262 +0.03(+0.83%)
Jun 24, 2019 3.580 3.710 3.500 3.600 844,289 +0.02(+0.56%)
Jun 21, 2019 3.770 3.778 3.480 3.580 3,310,300 -0.22(-5.79%)
Jun 20, 2019 3.800 3.970 3.760 3.800 1,518,541 +0.05(+1.33%)
Jun 19, 2019 3.650 3.820 3.640 3.750 1,126,382 +0.00(+0.00%)
Jun 18, 2019 3.840 3.840 3.650 3.750 1,208,631 -0.05(-1.32%)
Jun 17, 2019 3.780 3.900 3.700 3.800 1,333,960 +0.00(+0.00%)
Jun 14, 2019 3.870 3.910 3.780 3.800 1,279,800 -0.05(-1.30%)
Jun 13, 2019 3.700 3.940 3.680 3.850 2,075,957 +0.18(+4.90%)
Jun 12, 2019 3.540 3.740 3.450 3.670 2,498,031 +0.10(+2.80%)
Jun 11, 2019 3.280 3.600 3.210 3.570 2,784,936 +0.30(+9.17%)
Jun 10, 2019 3.450 3.490 3.240 3.270 1,702,741 -0.16(-4.66%)
Jun 07, 2019 3.400 3.630 3.360 3.430 2,802,900 +0.05(+1.48%)
Jun 06, 2019 3.490 3.490 3.200 3.380 1,720,141 -0.11(-3.15%)
Jun 05, 2019 3.460 3.600 3.440 3.490 1,105,219 +0.02(+0.58%)
Jun 04, 2019 3.420 3.490 3.360 3.470 880,090 +0.09(+2.66%)
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.