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 (%)
Feb 28, 2007 4.500 5.000 4.500 4.840 23,113 +0.32(+7.08%)
Feb 27, 2007 5.030 5.030 4.500 4.520 27,383 -0.29(-6.03%)
Feb 26, 2007 4.540 4.950 4.310 4.810 31,693 +0.24(+5.27%)
Feb 23, 2007 4.650 4.750 4.510 4.569 7,908 -0.08(-1.74%)
Feb 22, 2007 4.700 4.750 4.650 4.650 7,955 +0.02(+0.43%)
Feb 21, 2007 4.860 4.860 4.400 4.630 10,887 +0.00(+0.00%)
Feb 20, 2007 4.600 4.820 4.600 4.630 9,025 +0.03(+0.65%)
Feb 16, 2007 4.650 4.730 4.490 4.600 9,129 -0.01(-0.22%)
Feb 15, 2007 4.660 4.900 4.550 4.610 14,395 -0.09(-1.91%)
Feb 14, 2007 5.060 5.060 4.600 4.700 33,521 -0.08(-1.67%)
Feb 13, 2007 4.960 5.100 4.780 4.780 51,780 -0.21(-4.21%)
Feb 12, 2007 4.820 5.070 4.780 4.990 22,384 +0.20(+4.18%)
Feb 09, 2007 5.270 5.470 4.780 4.790 46,591 -0.46(-8.76%)
Feb 08, 2007 5.410 5.490 5.230 5.250 35,966 -0.16(-3.04%)
Feb 07, 2007 5.700 5.710 5.350 5.415 37,356 -0.14(-2.44%)
Feb 06, 2007 5.750 5.750 5.450 5.550 52,643 -0.30(-5.13%)
Feb 05, 2007 5.940 6.050 5.700 5.850 49,352 +0.15(+2.63%)
Feb 02, 2007 6.850 6.850 5.510 5.700 154,896 -1.13(-16.54%)
Feb 01, 2007 7.390 7.430 6.500 6.830 239,025 +0.45(+7.05%)
Jan 31, 2007 5.850 6.510 5.530 6.380 612,119 +1.15(+21.99%)
Jan 30, 2007 4.800 5.310 4.370 5.230 120,282 +0.99(+23.35%)
Jan 29, 2007 4.090 4.550 3.810 4.240 22,049 +0.29(+7.34%)
Jan 26, 2007 4.000 4.640 3.950 3.950 50,096 -0.05(-1.25%)
Jan 25, 2007 3.700 4.000 3.680 4.000 3,575 +0.20(+5.26%)
Jan 24, 2007 3.980 4.000 3.800 3.800 4,700 -0.16(-4.04%)
Jan 23, 2007 3.950 3.960 3.950 3.960 7,900 +0.07(+1.80%)
Jan 22, 2007 3.990 4.230 3.890 3.890 275,692 -0.09(-2.26%)
Jan 19, 2007 3.960 3.980 3.960 3.980 30,500 +0.01(+0.25%)
Jan 18, 2007 4.000 4.000 3.970 3.970 19,730 -0.02(-0.50%)
Jan 17, 2007 4.010 4.040 3.980 3.990 12,900 +0.01(+0.25%)
Jan 16, 2007 4.000 4.050 3.980 3.980 24,227 +0.00(+0.00%)
Jan 12, 2007 4.140 4.140 3.980 3.980 10,250 +0.06(+1.53%)
Jan 11, 2007 3.880 3.920 3.880 3.920 360 -0.01(-0.25%)
Jan 10, 2007 4.100 4.250 3.900 3.930 25,723 -0.22(-5.30%)
Jan 09, 2007 4.000 4.250 4.000 4.150 1,401 +0.12(+2.98%)
Jan 08, 2007 4.120 4.250 4.000 4.030 40,808 -0.17(-4.05%)
Jan 05, 2007 4.350 4.350 4.050 4.200 83,100 -0.05(-1.18%)
Jan 04, 2007 4.500 4.500 4.100 4.250 36,650 -0.25(-5.56%)
Jan 03, 2007 5.000 5.100 4.220 4.500 19,953 -0.33(-6.83%)
Dec 29, 2006 4.650 5.040 4.360 4.830 229,291 +0.36(+8.05%)
Dec 28, 2006 4.240 4.670 4.010 4.470 11,646 +0.22(+5.18%)
Dec 27, 2006 4.490 4.500 4.248 4.250 11,335 +0.00(+0.00%)
Dec 26, 2006 4.350 4.350 3.910 4.250 68,936 -0.23(-5.13%)
Dec 22, 2006 4.950 4.950 4.430 4.480 5,298 -0.37(-7.63%)
Dec 21, 2006 4.600 4.850 3.760 4.850 70,699 +0.35(+7.78%)
Dec 20, 2006 4.500 4.650 4.270 4.500 15,099 -0.14(-3.02%)
Dec 19, 2006 4.800 4.800 4.360 4.640 11,206 -0.16(-3.33%)
Dec 18, 2006 5.350 5.360 4.750 4.800 48,091 -0.71(-12.89%)
Dec 15, 2006 5.190 6.000 5.190 5.510 11,452 -0.01(-0.18%)
Dec 14, 2006 5.520 5.520 5.520 5.520 106 +0.10(+1.85%)
Dec 13, 2006 5.322 5.420 5.322 5.420 1,200 +0.16(+3.04%)
Dec 12, 2006 5.350 5.500 5.260 5.260 6,120 +0.00(+0.00%)
Dec 11, 2006 5.250 5.260 5.250 5.260 1,012 -0.04(-0.75%)
Dec 08, 2006 5.410 5.500 5.120 5.300 17,363 -0.11(-2.03%)
Dec 07, 2006 5.500 5.500 5.030 5.410 21,962 -0.09(-1.64%)
Dec 06, 2006 5.500 5.510 5.350 5.500 6,400 -0.01(-0.18%)
Dec 05, 2006 5.500 5.510 5.500 5.510 9,150 +0.01(+0.18%)
Dec 04, 2006 5.990 5.990 5.500 5.500 1,300 -0.25(-4.35%)
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.