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 )

15.89 -0.38 (-2.34%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.130 3.340 3.120 3.160 513,778 +0.03(+0.96%)
Oct 29, 2015 3.440 3.490 3.130 3.130 959,750 -0.37(-10.57%)
Oct 28, 2015 3.270 3.500 3.230 3.500 295,537 +0.23(+7.03%)
Oct 27, 2015 3.310 3.420 3.240 3.270 403,222 -0.07(-2.10%)
Oct 26, 2015 3.310 3.460 3.260 3.340 192,892 +0.00(+0.00%)
Oct 23, 2015 3.330 3.420 3.290 3.340 257,608 +0.05(+1.52%)
Oct 22, 2015 3.200 3.300 3.090 3.290 379,700 +0.12(+3.95%)
Oct 21, 2015 3.280 3.290 3.030 3.165 325,365 -0.08(-2.31%)
Oct 20, 2015 3.420 3.440 3.220 3.240 224,705 -0.17(-4.99%)
Oct 19, 2015 3.360 3.550 3.270 3.410 344,412 +0.05(+1.49%)
Oct 16, 2015 3.440 3.520 3.280 3.360 266,883 -0.06(-1.75%)
Oct 15, 2015 3.110 3.430 3.110 3.420 410,591 +0.30(+9.62%)
Oct 14, 2015 3.170 3.240 3.100 3.120 238,388 -0.02(-0.64%)
Oct 13, 2015 3.080 3.240 3.070 3.140 441,363 +0.02(+0.64%)
Oct 12, 2015 3.220 3.230 3.080 3.120 237,667 -0.06(-1.89%)
Oct 09, 2015 3.090 3.270 3.040 3.180 376,187 +0.10(+3.25%)
Oct 08, 2015 3.090 3.129 2.922 3.080 437,810 -0.03(-0.96%)
Oct 07, 2015 3.000 3.150 2.810 3.110 916,721 +0.17(+5.78%)
Oct 06, 2015 3.020 3.070 2.760 2.940 749,835 -0.05(-1.67%)
Oct 05, 2015 3.030 3.120 2.900 2.990 546,932 -0.04(-1.32%)
Oct 02, 2015 2.890 3.110 2.810 3.030 767,624 +0.19(+6.69%)
Oct 01, 2015 3.040 3.050 2.720 2.840 1,637,285 -0.16(-5.33%)
Sep 30, 2015 3.150 3.190 2.930 3.000 1,554,382 -0.12(-3.85%)
Sep 29, 2015 3.390 3.595 3.050 3.120 896,868 -0.35(-10.09%)
Sep 28, 2015 3.650 3.680 3.370 3.470 611,369 -0.30(-7.96%)
Sep 25, 2015 4.160 4.160 3.660 3.770 668,844 -0.32(-7.82%)
Sep 24, 2015 4.000 4.120 3.980 4.090 611,260 +0.06(+1.49%)
Sep 23, 2015 4.120 4.180 3.980 4.030 258,322 -0.09(-2.18%)
Sep 22, 2015 4.220 4.260 3.970 4.120 415,055 -0.01(-0.24%)
Sep 21, 2015 4.490 4.510 4.060 4.130 927,469 -0.30(-6.77%)
Sep 18, 2015 4.260 4.524 4.250 4.430 768,621 +0.07(+1.61%)
Sep 17, 2015 4.110 4.480 4.080 4.360 953,070 +0.26(+6.34%)
Sep 16, 2015 4.180 4.180 3.960 4.100 404,816 -0.03(-0.73%)
Sep 15, 2015 4.080 4.200 3.995 4.130 652,499 +0.02(+0.49%)
Sep 14, 2015 3.940 4.140 3.780 4.110 560,824 +0.21(+5.38%)
Sep 11, 2015 4.090 4.090 3.770 3.900 906,010 -0.24(-5.80%)
Sep 10, 2015 3.980 4.150 3.980 4.140 559,045 +0.17(+4.28%)
Sep 09, 2015 3.960 4.120 3.930 3.970 615,921 +0.08(+2.06%)
Sep 08, 2015 3.810 3.990 3.750 3.890 439,802 +0.19(+5.14%)
Sep 04, 2015 3.580 3.700 3.700 3.700 436,400 +0.02(+0.54%)
Sep 03, 2015 3.780 3.930 3.660 3.680 412,012 -0.09(-2.39%)
Sep 02, 2015 3.700 3.780 3.620 3.770 302,647 +0.15(+4.14%)
Sep 01, 2015 3.440 3.730 3.430 3.620 539,598 -0.01(-0.28%)
Aug 31, 2015 3.600 3.710 3.570 3.630 490,175 -0.01(-0.27%)
Aug 28, 2015 3.620 3.700 3.585 3.640 382,383 -0.02(-0.55%)
Aug 27, 2015 3.460 3.860 3.419 3.660 1,083,511 +0.20(+5.78%)
Aug 26, 2015 3.400 3.490 3.240 3.460 731,571 +0.21(+6.46%)
Aug 25, 2015 3.440 3.550 3.230 3.250 918,523 +0.00(+0.00%)
Aug 24, 2015 3.290 3.610 3.100 3.250 1,332,544 -0.41(-11.20%)
Aug 21, 2015 3.330 3.900 3.300 3.660 1,099,821 +0.22(+6.40%)
Aug 20, 2015 3.790 3.890 3.430 3.440 1,201,274 -0.41(-10.65%)
Aug 19, 2015 4.070 4.200 3.810 3.850 1,026,633 -0.22(-5.41%)
Aug 18, 2015 4.200 4.300 4.060 4.070 532,462 -0.13(-3.10%)
Aug 17, 2015 4.020 4.310 4.010 4.200 530,433 +0.09(+2.19%)
Aug 14, 2015 4.140 4.180 4.020 4.110 345,932 -0.07(-1.67%)
Aug 13, 2015 4.190 4.370 4.140 4.180 490,517 -0.15(-3.46%)
Aug 12, 2015 4.000 4.350 3.950 4.330 579,508 +0.30(+7.44%)
Aug 11, 2015 4.370 4.370 3.950 4.030 1,063,454 -0.34(-7.78%)
Aug 10, 2015 4.440 4.520 4.230 4.370 749,193 -0.07(-1.58%)
Aug 07, 2015 4.460 4.596 4.300 4.440 573,270 -0.06(-1.33%)
Aug 06, 2015 4.720 4.840 4.430 4.500 781,207 -0.24(-5.06%)
Aug 05, 2015 4.830 4.930 4.650 4.740 356,117 -0.08(-1.66%)
Aug 04, 2015 4.920 4.937 4.650 4.820 399,884 -0.08(-1.63%)
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.