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 )

5.550 USD -0.050 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 3.480 3.500 3.350 3.380 962,475 -0.12(-3.43%)
May 31, 2019 3.370 3.535 3.340 3.500 963,600 +0.10(+2.94%)
May 30, 2019 3.600 3.670 3.380 3.400 1,101,692 -0.17(-4.76%)
May 29, 2019 3.430 3.610 3.380 3.570 1,126,415 +0.12(+3.48%)
May 28, 2019 3.540 3.600 3.410 3.450 2,259,482 -0.16(-4.43%)
May 24, 2019 3.520 3.685 3.500 3.610 1,148,400 +0.12(+3.44%)
May 23, 2019 3.510 3.580 3.320 3.490 1,759,750 -0.06(-1.69%)
May 22, 2019 3.820 3.900 3.510 3.550 2,503,124 -0.29(-7.55%)
May 21, 2019 3.820 3.900 3.760 3.840 1,581,526 +0.05(+1.32%)
May 20, 2019 3.750 3.980 3.680 3.790 2,884,685 +0.00(+0.00%)
May 17, 2019 3.760 3.850 3.670 3.790 2,292,700 +0.03(+0.80%)
May 16, 2019 3.590 3.910 3.590 3.760 4,434,680 +0.22(+6.21%)
May 15, 2019 3.170 3.660 3.140 3.540 5,301,499 +0.41(+13.10%)
May 14, 2019 3.120 3.320 3.040 3.130 3,065,347 -0.03(-0.95%)
May 13, 2019 3.450 3.460 2.980 3.160 8,544,129 +0.02(+0.64%)
May 10, 2019 2.690 3.440 2.560 3.140 7,892,600 +0.44(+16.30%)
May 09, 2019 2.700 2.800 2.230 2.700 12,330,655 -0.12(-4.26%)
May 08, 2019 3.690 3.710 2.560 2.820 11,621,104 -0.87(-23.58%)
May 07, 2019 3.750 3.950 3.500 3.690 14,652,734 -2.42(-39.61%)
May 06, 2019 5.850 6.160 5.770 6.110 1,837,316 +0.05(+0.83%)
May 03, 2019 5.700 6.060 5.660 6.060 1,648,700 +0.38(+6.69%)
May 02, 2019 5.680 5.800 5.610 5.680 909,650 +0.01(+0.18%)
May 01, 2019 5.740 5.980 5.560 5.670 1,269,251 -0.07(-1.22%)
Apr 30, 2019 5.790 5.840 5.590 5.740 1,152,457 -0.04(-0.69%)
Apr 29, 2019 5.700 5.950 5.650 5.780 1,151,014 +0.07(+1.23%)
Apr 26, 2019 6.010 6.090 5.555 5.710 2,451,400 -0.29(-4.83%)
Apr 25, 2019 5.400 6.090 5.320 6.000 6,127,128 +0.61(+11.32%)
Apr 24, 2019 5.410 5.470 5.280 5.390 755,420 -0.01(-0.19%)
Apr 23, 2019 5.440 5.450 5.320 5.400 825,767 +0.01(+0.19%)
Apr 22, 2019 5.320 5.460 5.280 5.390 796,609 +0.08(+1.51%)
Apr 18, 2019 5.250 5.340 5.100 5.310 936,800 +0.05(+0.95%)
Apr 17, 2019 5.510 5.510 5.150 5.260 1,095,572 -0.24(-4.36%)
Apr 16, 2019 5.560 5.590 5.400 5.500 996,621 -0.03(-0.54%)
Apr 15, 2019 5.380 5.550 5.310 5.530 923,726 +0.14(+2.60%)
Apr 12, 2019 5.600 5.640 5.230 5.390 1,329,700 -0.17(-3.06%)
Apr 11, 2019 5.380 5.640 5.380 5.560 1,920,617 +0.16(+2.96%)
Apr 10, 2019 5.380 5.460 5.310 5.400 686,813 +0.04(+0.75%)
Apr 09, 2019 5.430 5.540 5.320 5.360 1,098,027 -0.06(-1.11%)
Apr 08, 2019 5.550 5.630 5.280 5.420 2,122,871 -0.18(-3.21%)
Apr 05, 2019 5.270 5.680 5.217 5.600 2,300,800 +0.35(+6.67%)
Apr 04, 2019 5.230 5.370 5.090 5.250 1,068,706 +0.01(+0.19%)
Apr 03, 2019 5.120 5.390 5.020 5.240 1,360,467 +0.14(+2.75%)
Apr 02, 2019 5.000 5.110 4.910 5.100 2,302,017 +0.13(+2.62%)
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.