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 )

4.995 USD +0.095 (+1.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.840 2.850 2.725 2.750 692,018 -0.02(-0.72%)
Aug 30, 2017 2.840 2.950 2.735 2.770 1,021,513 +0.00(+0.00%)
Aug 29, 2017 2.700 2.840 2.700 2.770 522,017 +0.05(+1.84%)
Aug 28, 2017 2.780 2.840 2.720 2.720 346,968 -0.06(-2.16%)
Aug 25, 2017 2.800 2.870 2.735 2.780 241,636 -0.02(-0.71%)
Aug 24, 2017 2.770 2.810 2.730 2.800 267,782 +0.05(+1.82%)
Aug 23, 2017 2.710 2.800 2.690 2.750 422,895 +0.03(+1.10%)
Aug 22, 2017 2.750 2.820 2.710 2.720 549,803 +0.00(+0.00%)
Aug 21, 2017 2.790 2.790 2.660 2.720 379,693 -0.05(-1.81%)
Aug 18, 2017 2.770 2.860 2.760 2.770 334,344 -0.03(-1.07%)
Aug 17, 2017 2.750 2.860 2.750 2.800 335,719 +0.03(+1.08%)
Aug 16, 2017 2.890 2.890 2.760 2.770 355,952 -0.09(-3.15%)
Aug 15, 2017 2.960 2.960 2.850 2.860 270,502 -0.07(-2.39%)
Aug 14, 2017 2.750 2.950 2.750 2.930 719,112 +0.21(+7.72%)
Aug 11, 2017 2.860 2.895 2.680 2.720 784,765 -0.13(-4.56%)
Aug 10, 2017 2.850 2.990 2.800 2.850 798,921 -0.03(-1.04%)
Aug 09, 2017 2.900 2.985 2.830 2.880 455,750 -0.01(-0.35%)
Aug 08, 2017 2.890 2.980 2.870 2.890 381,239 +0.00(+0.00%)
Aug 07, 2017 2.920 2.950 2.790 2.890 584,440 +0.02(+0.70%)
Aug 04, 2017 2.720 2.950 2.650 2.870 863,186 +0.16(+5.90%)
Aug 03, 2017 2.670 2.810 2.550 2.710 563,190 +0.05(+1.88%)
Aug 02, 2017 2.770 2.790 2.590 2.660 727,352 -0.10(-3.62%)
Aug 01, 2017 2.940 2.979 2.720 2.760 1,109,091 -0.18(-6.12%)
Jul 31, 2017 3.090 3.090 2.920 2.940 948,843 -0.11(-3.61%)
Jul 28, 2017 3.100 3.170 3.000 3.050 520,974 -0.05(-1.61%)
Jul 27, 2017 3.160 3.200 2.990 3.100 900,620 -0.04(-1.27%)
Jul 26, 2017 3.040 3.161 3.040 3.140 930,004 +0.10(+3.29%)
Jul 25, 2017 3.060 3.180 3.030 3.040 913,258 -0.04(-1.30%)
Jul 24, 2017 2.980 3.100 2.920 3.080 846,828 +0.13(+4.41%)
Jul 21, 2017 3.090 3.140 2.920 2.950 889,139 -0.10(-3.28%)
Jul 20, 2017 3.070 2.890 3.050 1,271,749 +0.12(+4.10%)
Jul 19, 2017 2.600 2.960 2.565 2.930 1,819,067 +0.26(+9.74%)
Jul 18, 2017 2.810 2.824 2.090 2.670 3,440,105 -0.16(-5.65%)
Jul 17, 2017 2.960 2.960 2.820 2.830 412,895 -0.10(-3.41%)
Jul 14, 2017 2.860 2.960 2.810 2.930 584,226 +0.08(+2.81%)
Jul 13, 2017 3.050 3.089 2.600 2.850 2,078,929 -0.27(-8.65%)
Jul 12, 2017 3.090 3.159 2.970 3.120 863,407 +0.04(+1.30%)
Jul 11, 2017 2.810 3.130 2.810 3.080 2,777,526 +0.27(+9.61%)
Jul 10, 2017 2.830 2.870 2.770 2.810 546,996 -0.01(-0.35%)
Jul 07, 2017 2.770 2.830 2.740 2.820 295,937 +0.04(+1.44%)
Jul 06, 2017 2.850 2.730 2.780 470,713 -0.01(-0.36%)
Jul 05, 2017 2.770 2.810 2.690 2.790 566,465 +0.02(+0.72%)
Jul 03, 2017 2.760 2.780 2.680 2.770 303,641 +0.01(+0.36%)
Jun 30, 2017 2.760 2.805 2.680 2.760 932,025 -0.01(-0.36%)
Jun 29, 2017 2.800 2.840 2.730 2.770 988,544 -0.02(-0.72%)
Jun 28, 2017 2.770 2.800 2.620 2.790 1,382,148 +0.05(+1.82%)
Jun 27, 2017 2.810 2.833 2.710 2.740 666,891 -0.09(-3.18%)
Jun 26, 2017 2.840 2.880 2.710 2.830 1,578,101 -0.01(-0.35%)
Jun 23, 2017 2.810 2.840 2.610 2.840 9,130,965 +0.09(+3.27%)
Jun 22, 2017 2.750 2.854 2.680 2.750 1,790,948 +0.04(+1.48%)
Jun 21, 2017 2.530 2.730 2.530 2.710 1,076,181 +0.18(+7.11%)
Jun 20, 2017 2.390 2.590 2.390 2.530 958,584 +0.14(+5.86%)
Jun 19, 2017 2.310 2.390 2.310 2.390 692,556 +0.08(+3.46%)
Jun 16, 2017 2.320 2.360 2.280 2.310 621,447 -0.01(-0.43%)
Jun 15, 2017 2.350 2.380 2.290 2.320 376,077 -0.02(-0.85%)
Jun 14, 2017 2.340 2.390 2.300 2.340 381,765 -0.02(-0.85%)
Jun 13, 2017 2.320 2.380 2.300 2.360 408,552 +0.04(+1.72%)
Jun 12, 2017 2.390 2.440 2.310 2.320 657,397 -0.07(-2.93%)
Jun 09, 2017 2.340 2.430 2.330 2.390 960,555 +0.08(+3.46%)
Jun 08, 2017 2.290 2.360 2.290 2.310 420,205 +0.01(+0.43%)
Jun 07, 2017 2.310 2.400 2.260 2.300 731,370 -0.01(-0.43%)
Jun 06, 2017 2.380 2.410 2.310 2.310 382,535 -0.07(-2.94%)
Jun 05, 2017 2.340 2.420 2.243 2.380 873,889 +0.08(+3.48%)
Jun 02, 2017 2.260 2.330 2.240 2.300 647,257 +0.07(+3.14%)
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.