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 (%)
Nov 30, 2020 3.830 3.840 3.580 3.660 2,109,191 -0.04(-1.08%)
Nov 27, 2020 3.530 3.720 3.513 3.700 1,174,700 +0.21(+6.02%)
Nov 25, 2020 3.500 3.590 3.470 3.490 1,353,900 +0.01(+0.29%)
Nov 24, 2020 3.490 3.540 3.390 3.480 2,003,546 +0.04(+1.16%)
Nov 23, 2020 3.370 3.460 3.350 3.440 1,345,187 +0.09(+2.69%)
Nov 20, 2020 3.300 3.350 3.250 3.350 1,168,800 +0.03(+0.90%)
Nov 19, 2020 3.270 3.330 3.220 3.320 1,892,319 +0.06(+1.84%)
Nov 18, 2020 3.370 3.380 3.260 3.260 1,311,284 -0.06(-1.81%)
Nov 17, 2020 3.400 3.400 3.250 3.320 1,379,271 -0.04(-1.19%)
Nov 16, 2020 3.440 3.510 3.300 3.360 1,725,423 -0.04(-1.18%)
Nov 13, 2020 3.410 3.440 3.348 3.400 1,240,300 +0.05(+1.49%)
Nov 12, 2020 3.440 3.550 3.340 3.350 1,444,474 -0.05(-1.47%)
Nov 11, 2020 3.410 3.460 3.370 3.400 981,436 +0.00(+0.00%)
Nov 10, 2020 3.410 3.450 3.320 3.400 1,922,635 +0.09(+2.72%)
Nov 09, 2020 3.290 3.360 3.210 3.310 1,733,081 +0.16(+5.08%)
Nov 06, 2020 3.260 3.320 3.140 3.150 1,245,400 -0.18(-5.41%)
Nov 05, 2020 3.420 3.430 3.250 3.330 1,329,615 -0.08(-2.35%)
Nov 04, 2020 3.120 3.420 3.100 3.410 3,052,617 +0.31(+10.00%)
Nov 03, 2020 3.000 3.130 2.970 3.100 1,249,318 +0.13(+4.38%)
Nov 02, 2020 3.010 3.050 2.880 2.970 1,016,680 +0.00(+0.00%)
Oct 30, 2020 3.110 3.110 2.940 2.970 1,051,200 -0.14(-4.50%)
Oct 29, 2020 3.020 3.140 2.960 3.110 953,115 +0.08(+2.64%)
Oct 28, 2020 3.050 3.080 2.950 3.030 1,194,051 -0.09(-2.88%)
Oct 27, 2020 3.140 3.150 3.060 3.120 759,779 +0.02(+0.65%)
Oct 26, 2020 3.170 3.180 3.060 3.100 967,469 -0.09(-2.82%)
Oct 23, 2020 3.210 3.220 3.110 3.190 947,400 +0.01(+0.31%)
Oct 22, 2020 3.100 3.210 3.100 3.180 1,054,881 +0.08(+2.58%)
Oct 21, 2020 3.220 3.280 3.090 3.100 924,711 -0.09(-2.82%)
Oct 20, 2020 3.250 3.260 3.130 3.190 1,063,311 -0.06(-1.85%)
Oct 19, 2020 3.300 3.300 3.220 3.250 1,200,310 -0.02(-0.61%)
Oct 16, 2020 3.210 3.330 3.160 3.270 1,172,800 +0.08(+2.51%)
Oct 15, 2020 3.180 3.210 3.090 3.190 1,040,309 +0.00(+0.00%)
Oct 14, 2020 3.230 3.290 3.190 3.190 840,829 -0.06(-1.85%)
Oct 13, 2020 3.220 3.300 3.190 3.250 1,280,116 +0.03(+0.93%)
Oct 12, 2020 3.310 3.320 3.190 3.220 1,231,926 -0.07(-2.13%)
Oct 09, 2020 3.330 3.330 3.230 3.290 881,100 -0.01(-0.30%)
Oct 08, 2020 3.300 3.370 3.260 3.300 1,199,234 +0.05(+1.54%)
Oct 07, 2020 3.140 3.270 3.140 3.250 1,627,012 +0.14(+4.50%)
Oct 06, 2020 3.170 3.360 3.080 3.110 3,493,232 -0.10(-3.12%)
Oct 05, 2020 3.080 3.210 3.080 3.210 1,214,352 +0.16(+5.25%)
Oct 02, 2020 3.050 3.120 3.020 3.050 1,149,200 -0.08(-2.56%)
Oct 01, 2020 3.020 3.180 2.990 3.130 2,759,167 +0.16(+5.39%)
Sep 30, 2020 3.160 3.250 2.910 2.970 4,957,181 -0.24(-7.48%)
Sep 29, 2020 3.170 3.360 3.020 3.210 4,122,350 +0.05(+1.58%)
Sep 28, 2020 3.170 3.190 3.070 3.160 731,574 +0.00(+0.00%)
Sep 25, 2020 3.060 3.200 3.060 3.160 901,500 +0.08(+2.60%)
Sep 24, 2020 3.110 3.170 3.010 3.080 984,078 -0.03(-0.96%)
Sep 23, 2020 3.270 3.300 3.110 3.110 1,566,594 -0.16(-4.89%)
Sep 22, 2020 3.320 3.320 3.180 3.270 1,002,407 +0.06(+1.87%)
Sep 21, 2020 3.290 3.300 3.140 3.210 1,651,107 -0.15(-4.46%)
Sep 18, 2020 3.410 3.410 3.210 3.360 3,428,700 -0.03(-0.88%)
Sep 17, 2020 3.400 3.420 3.340 3.390 982,818 -0.03(-0.88%)
Sep 16, 2020 3.360 3.490 3.350 3.420 1,479,399 +0.06(+1.79%)
Sep 15, 2020 3.420 3.450 3.320 3.360 1,350,931 -0.01(-0.30%)
Sep 14, 2020 3.240 3.380 3.210 3.370 2,016,669 +0.17(+5.31%)
Sep 11, 2020 3.240 3.270 3.130 3.200 994,800 +0.02(+0.63%)
Sep 10, 2020 3.160 3.280 3.150 3.180 1,395,606 +0.02(+0.63%)
Sep 09, 2020 3.130 3.200 3.110 3.160 1,043,971 +0.07(+2.27%)
Sep 08, 2020 3.120 3.210 3.020 3.090 1,447,587 +0.01(+0.32%)
Sep 04, 2020 3.200 3.228 2.960 3.080 1,675,600 -0.10(-3.14%)
Sep 03, 2020 3.270 3.300 3.150 3.180 1,413,155 -0.12(-3.64%)
Sep 02, 2020 3.150 3.370 3.060 3.300 2,376,026 +0.17(+5.43%)
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.