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 )

14.89 +0.21 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.040 4.380 3.950 4.300 3,259,710 +0.33(+8.31%)
Nov 29, 2017 4.020 4.050 3.940 3.970 1,667,656 -0.01(-0.25%)
Nov 28, 2017 3.750 4.070 3.750 3.980 6,781,216 +0.37(+10.25%)
Nov 27, 2017 3.180 3.930 3.110 3.610 7,044,611 +0.11(+3.14%)
Nov 24, 2017 3.360 3.520 3.334 3.500 911,237 +0.14(+4.17%)
Nov 22, 2017 3.290 3.390 3.230 3.360 1,170,709 +0.09(+2.75%)
Nov 21, 2017 3.060 3.290 3.060 3.270 2,365,514 +0.21(+6.86%)
Nov 20, 2017 2.950 3.180 2.950 3.060 2,175,541 +0.13(+4.44%)
Nov 17, 2017 2.860 2.950 2.850 2.930 911,539 +0.02(+0.69%)
Nov 16, 2017 2.850 2.970 2.850 2.910 1,020,326 +0.03(+1.04%)
Nov 15, 2017 2.950 2.950 2.865 2.880 651,804 -0.08(-2.70%)
Nov 14, 2017 2.920 2.980 2.850 2.960 1,003,794 +0.03(+1.02%)
Nov 13, 2017 2.870 2.970 2.770 2.930 1,288,152 +0.06(+2.09%)
Nov 10, 2017 2.980 3.010 2.830 2.870 2,011,716 -0.12(-4.01%)
Nov 09, 2017 3.180 3.190 2.910 2.990 1,760,426 +0.00(+0.00%)
Nov 08, 2017 3.140 3.200 2.970 2.990 1,064,003 -0.13(-4.17%)
Nov 07, 2017 3.170 3.240 3.060 3.120 991,356 -0.03(-0.95%)
Nov 06, 2017 3.020 3.160 2.970 3.150 763,875 +0.17(+5.70%)
Nov 03, 2017 2.940 3.040 2.860 2.980 847,446 +0.06(+2.05%)
Nov 02, 2017 2.810 2.940 2.780 2.920 844,488 +0.10(+3.55%)
Nov 01, 2017 2.900 2.940 2.765 2.820 1,027,905 -0.04(-1.40%)
Oct 31, 2017 2.680 2.900 2.676 2.860 1,728,167 +0.21(+7.92%)
Oct 30, 2017 2.710 2.750 2.570 2.650 689,300 -0.10(-3.64%)
Oct 27, 2017 2.800 2.854 2.720 2.750 613,365 -0.05(-1.79%)
Oct 26, 2017 2.850 2.850 2.730 2.800 455,621 -0.07(-2.44%)
Oct 25, 2017 2.770 2.890 2.670 2.870 1,520,425 +0.09(+3.24%)
Oct 24, 2017 2.730 2.790 2.660 2.780 697,127 +0.03(+1.09%)
Oct 23, 2017 2.790 2.800 2.635 2.750 882,110 -0.01(-0.36%)
Oct 20, 2017 2.590 2.760 2.560 2.760 758,118 +0.14(+5.34%)
Oct 19, 2017 2.530 2.640 2.510 2.620 331,446 +0.09(+3.56%)
Oct 18, 2017 2.550 2.560 2.500 2.530 154,828 +0.01(+0.40%)
Oct 17, 2017 2.510 2.560 2.507 2.520 138,988 +0.00(+0.00%)
Oct 16, 2017 2.410 2.620 2.410 2.520 354,111 +0.01(+0.40%)
Oct 13, 2017 2.660 2.670 2.510 2.510 513,635 -0.16(-5.99%)
Oct 12, 2017 2.720 2.720 2.630 2.670 522,391 -0.05(-1.84%)
Oct 11, 2017 2.750 2.769 2.700 2.720 271,859 +0.00(+0.00%)
Oct 10, 2017 2.680 2.780 2.620 2.720 498,561 +0.05(+1.87%)
Oct 09, 2017 2.780 2.780 2.670 2.670 419,075 -0.10(-3.61%)
Oct 06, 2017 2.720 2.850 2.720 2.770 687,671 +0.09(+3.36%)
Oct 05, 2017 2.640 2.690 2.620 2.680 223,147 +0.03(+1.13%)
Oct 04, 2017 2.660 2.710 2.600 2.650 235,257 +0.00(+0.00%)
Oct 03, 2017 2.710 2.744 2.620 2.650 339,166 -0.06(-2.21%)
Oct 02, 2017 2.500 2.720 2.500 2.710 694,925 +0.19(+7.54%)
Sep 29, 2017 2.500 2.600 2.478 2.520 415,201 +0.03(+1.20%)
Sep 28, 2017 2.430 2.520 2.420 2.490 360,751 +0.05(+2.05%)
Sep 27, 2017 2.400 2.480 2.400 2.440 351,012 +0.03(+1.24%)
Sep 26, 2017 2.420 2.430 2.380 2.410 275,293 +0.01(+0.42%)
Sep 25, 2017 2.420 2.520 2.400 2.400 398,716 -0.04(-1.64%)
Sep 22, 2017 2.440 2.460 2.391 2.440 221,186 +0.00(+0.00%)
Sep 21, 2017 2.410 2.450 2.390 2.440 436,469 +0.01(+0.41%)
Sep 20, 2017 2.400 2.460 2.400 2.430 305,423 +0.01(+0.41%)
Sep 19, 2017 2.430 2.470 2.390 2.420 364,361 -0.01(-0.41%)
Sep 18, 2017 2.440 2.530 2.420 2.430 517,518 +0.02(+0.83%)
Sep 15, 2017 2.570 2.610 2.410 2.410 1,098,728 -0.16(-6.23%)
Sep 14, 2017 2.560 2.590 2.500 2.570 366,578 +0.01(+0.39%)
Sep 13, 2017 2.580 2.655 2.540 2.560 777,066 -0.04(-1.54%)
Sep 12, 2017 2.550 2.620 2.500 2.600 605,514 +0.04(+1.56%)
Sep 11, 2017 2.620 2.650 2.450 2.560 653,635 -0.05(-1.92%)
Sep 08, 2017 2.610 2.700 2.600 2.610 495,350 -0.02(-0.76%)
Sep 07, 2017 2.520 2.650 2.500 2.630 821,424 +0.11(+4.37%)
Sep 06, 2017 2.460 2.550 2.420 2.520 796,868 +0.08(+3.28%)
Sep 05, 2017 2.630 2.660 2.410 2.440 1,789,647 -0.18(-6.87%)
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.