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 )

5.900 USD +0.060 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.090 4.100 3.900 4.080 4,626 +0.05(+1.24%)
Jun 28, 2007 3.990 4.040 3.990 4.030 3,100 +0.12(+2.99%)
Jun 27, 2007 3.900 3.913 3.900 3.913 760 +0.07(+1.80%)
Jun 26, 2007 3.930 4.000 3.844 3.844 3,241 +0.04(+1.16%)
Jun 25, 2007 3.950 4.000 3.730 3.800 22,747 -0.15(-3.80%)
Jun 22, 2007 3.950 4.096 3.950 3.950 2,550 -0.04(-1.00%)
Jun 21, 2007 4.000 4.000 3.950 3.990 4,779 +0.04(+1.01%)
Jun 20, 2007 4.000 4.150 3.914 3.950 22,500 -0.02(-0.50%)
Jun 19, 2007 4.050 4.050 3.970 3.970 10,100 -0.09(-2.22%)
Jun 18, 2007 4.260 4.450 4.060 4.060 16,800 +0.00(+0.00%)
Jun 15, 2007 4.060 4.080 4.060 4.060 500 +0.01(+0.25%)
Jun 14, 2007 4.180 4.180 4.020 4.050 900 -0.02(-0.49%)
Jun 13, 2007 4.520 4.520 4.000 4.070 7,000 -0.48(-10.55%)
Jun 12, 2007 4.750 4.800 4.250 4.550 19,400 +0.10(+2.25%)
Jun 11, 2007 3.950 4.580 3.950 4.450 35,242 +0.46(+11.53%)
Jun 08, 2007 4.100 4.110 3.960 3.990 3,621 -0.01(-0.25%)
Jun 07, 2007 4.000 4.000 4.000 4.000 4,068 -0.15(-3.62%)
Jun 06, 2007 4.400 4.400 4.080 4.150 5,905 -0.25(-5.68%)
Jun 05, 2007 4.160 4.400 4.150 4.400 4,100 +0.08(+1.85%)
Jun 04, 2007 4.200 4.320 4.200 4.320 835 +0.02(+0.47%)
Jun 01, 2007 4.300 4.300 4.300 4.300 2,000 -0.02(-0.46%)
May 31, 2007 3.970 4.320 3.970 4.320 16,152 +0.34(+8.54%)
May 30, 2007 4.020 4.038 3.970 3.980 3,850 -0.04(-1.00%)
May 29, 2007 3.990 4.230 3.990 4.020 8,718 -0.05(-1.23%)
May 25, 2007 4.070 4.120 3.970 4.070 7,600 +0.11(+2.78%)
May 24, 2007 4.070 4.070 3.870 3.960 15,300 -0.14(-3.41%)
May 23, 2007 4.180 4.190 4.100 4.100 1,200 +0.02(+0.49%)
May 22, 2007 4.050 4.090 4.050 4.080 1,480 +0.08(+2.00%)
May 21, 2007 4.250 4.250 3.900 4.000 8,357 -0.15(-3.61%)
May 18, 2007 4.250 4.350 4.150 4.150 3,425 -0.20(-4.60%)
May 17, 2007 4.350 4.350 4.270 4.350 7,752 +0.02(+0.46%)
May 16, 2007 4.220 4.350 4.220 4.330 11,680 +0.17(+4.08%)
May 15, 2007 4.150 4.160 4.150 4.160 2,300 -0.19(-4.37%)
May 14, 2007 4.270 4.480 4.270 4.350 7,065 +0.12(+2.84%)
May 11, 2007 4.330 4.350 4.000 4.230 19,825 +0.22(+5.49%)
May 10, 2007 4.250 4.390 4.010 4.010 19,572 +0.06(+1.52%)
May 09, 2007 3.860 4.120 3.860 3.950 11,568 +0.05(+1.28%)
May 08, 2007 3.960 4.091 3.800 3.900 8,110 -0.10(-2.50%)
May 07, 2007 3.950 4.170 3.750 4.000 19,772 +0.15(+3.90%)
May 04, 2007 4.100 4.100 3.760 3.850 14,650 -0.14(-3.51%)
May 03, 2007 3.860 4.030 3.860 3.990 38,346 +0.10(+2.57%)
May 02, 2007 3.930 3.990 3.870 3.890 4,571 -0.08(-2.02%)
May 01, 2007 3.830 4.040 3.810 3.970 9,570 +0.07(+1.79%)
Apr 30, 2007 3.990 4.090 3.890 3.900 14,612 -0.06(-1.52%)
Apr 27, 2007 3.910 4.180 3.910 3.960 11,090 +0.00(+0.00%)
Apr 26, 2007 3.950 4.000 3.750 3.960 20,611 +0.03(+0.76%)
Apr 25, 2007 4.350 4.440 3.800 3.930 81,623 -0.38(-8.82%)
Apr 24, 2007 4.501 4.510 4.300 4.310 55,190 -0.34(-7.31%)
Apr 23, 2007 4.360 4.650 4.150 4.650 50,051 +0.25(+5.68%)
Apr 20, 2007 4.440 4.510 4.010 4.400 105,781 +0.28(+6.80%)
Apr 19, 2007 3.870 4.130 3.850 4.120 454,466 +0.27(+7.01%)
Apr 18, 2007 3.690 3.850 3.650 3.850 69,378 +0.11(+2.94%)
Apr 17, 2007 3.680 3.850 3.550 3.740 177,274 +0.15(+4.18%)
Apr 16, 2007 3.510 4.060 3.500 3.590 192,882 +0.11(+3.16%)
Apr 13, 2007 3.550 3.800 3.480 3.480 26,409 +0.00(+0.00%)
Apr 12, 2007 3.850 3.850 3.480 3.480 76,355 -0.24(-6.45%)
Apr 11, 2007 4.000 4.000 3.710 3.720 18,752 -0.13(-3.38%)
Apr 10, 2007 3.940 3.940 3.750 3.850 31,633 +0.20(+5.48%)
Apr 09, 2007 3.750 4.100 3.520 3.650 35,695 +0.14(+3.99%)
Apr 05, 2007 3.600 3.640 3.330 3.510 128,528 -0.09(-2.50%)
Apr 04, 2007 3.680 3.900 3.600 3.600 20,175 -0.08(-2.17%)
Apr 03, 2007 3.500 3.750 3.500 3.680 20,906 +0.05(+1.38%)
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.