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 )

15.86 -0.41 (-2.52%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.120 3.200 3.200 3.200 1,293,100 +0.08(+2.56%)
Aug 28, 2014 3.000 3.350 2.880 3.120 3,203,049 +0.12(+4.00%)
Aug 27, 2014 2.970 3.170 2.930 3.000 3,049,254 +0.01(+0.33%)
Aug 26, 2014 2.580 3.040 2.550 2.990 4,673,468 +0.41(+15.89%)
Aug 25, 2014 2.360 2.620 2.360 2.580 2,679,683 +0.24(+10.26%)
Aug 22, 2014 2.250 2.370 2.250 2.340 614,276 +0.07(+3.08%)
Aug 21, 2014 2.350 2.400 2.250 2.270 1,074,662 -0.03(-1.30%)
Aug 20, 2014 2.280 2.320 2.260 2.300 382,638 +0.03(+1.32%)
Aug 19, 2014 2.330 2.350 2.250 2.270 554,531 -0.03(-1.30%)
Aug 18, 2014 2.290 2.380 2.290 2.300 607,000 +0.03(+1.32%)
Aug 15, 2014 2.200 2.300 2.190 2.270 738,458 +0.08(+3.65%)
Aug 14, 2014 2.220 2.250 2.190 2.190 406,553 -0.03(-1.35%)
Aug 13, 2014 2.260 2.260 2.200 2.220 256,755 -0.03(-1.33%)
Aug 12, 2014 2.300 2.320 2.170 2.250 309,844 -0.05(-2.17%)
Aug 11, 2014 2.250 2.370 2.220 2.300 520,373 +0.08(+3.60%)
Aug 08, 2014 2.210 2.210 2.150 2.220 282,330 +0.02(+0.91%)
Aug 07, 2014 2.190 2.220 2.170 2.200 194,210 +0.01(+0.46%)
Aug 06, 2014 2.210 2.240 2.170 2.190 286,124 -0.02(-0.90%)
Aug 05, 2014 2.210 2.250 2.200 2.210 350,049 -0.01(-0.45%)
Aug 04, 2014 2.260 2.300 2.220 2.220 305,476 -0.05(-2.20%)
Aug 01, 2014 2.300 2.330 2.180 2.270 328,566 +0.00(+0.00%)
Jul 31, 2014 2.290 2.310 2.200 2.270 391,349 -0.03(-1.30%)
Jul 30, 2014 2.270 2.310 2.260 2.300 145,274 +0.03(+1.32%)
Jul 29, 2014 2.340 2.350 2.230 2.270 285,556 -0.07(-2.99%)
Jul 28, 2014 2.390 2.390 2.280 2.340 395,624 -0.05(-2.09%)
Jul 25, 2014 2.350 2.350 2.304 2.390 147,245 +0.04(+1.70%)
Jul 24, 2014 2.380 2.410 2.320 2.350 210,434 -0.01(-0.42%)
Jul 23, 2014 2.240 2.380 2.240 2.360 417,643 +0.12(+5.36%)
Jul 22, 2014 2.230 2.300 2.220 2.240 301,163 +0.01(+0.45%)
Jul 21, 2014 2.180 2.240 2.145 2.230 393,257 +0.05(+2.29%)
Jul 18, 2014 2.140 2.240 2.140 2.180 252,154 +0.01(+0.46%)
Jul 17, 2014 2.230 2.290 2.130 2.170 516,989 -0.08(-3.56%)
Jul 16, 2014 2.270 2.370 2.221 2.250 290,297 -0.02(-0.88%)
Jul 15, 2014 2.330 2.386 2.223 2.270 241,786 -0.09(-3.81%)
Jul 14, 2014 2.320 2.370 2.280 2.360 272,717 +0.07(+3.06%)
Jul 11, 2014 2.240 2.310 2.210 2.290 208,653 +0.03(+1.33%)
Jul 10, 2014 2.210 2.292 2.180 2.260 426,005 -0.04(-1.74%)
Jul 09, 2014 2.290 2.410 2.260 2.300 264,566 -0.01(-0.43%)
Jul 08, 2014 2.370 2.370 2.240 2.310 611,283 -0.07(-2.94%)
Jul 07, 2014 2.360 2.460 2.330 2.380 423,651 -0.01(-0.42%)
Jul 03, 2014 2.460 2.390 2.390 2.390 290,000 -0.05(-2.05%)
Jul 02, 2014 2.400 2.460 2.350 2.440 631,738 +0.04(+1.67%)
Jul 01, 2014 2.540 2.540 2.400 2.400 687,852 -0.13(-5.14%)
Jun 30, 2014 2.500 2.590 2.498 2.530 316,816 -0.04(-1.56%)
Jun 27, 2014 2.480 2.570 2.440 2.570 683,143 +0.09(+3.63%)
Jun 26, 2014 2.460 2.500 2.360 2.480 390,826 +0.02(+0.81%)
Jun 25, 2014 2.430 2.540 2.330 2.460 647,133 +0.02(+0.82%)
Jun 24, 2014 2.640 2.670 2.392 2.440 1,080,949 -0.17(-6.51%)
Jun 23, 2014 2.480 2.690 2.480 2.610 1,022,686 +0.09(+3.57%)
Jun 20, 2014 2.460 2.520 2.410 2.520 574,883 +0.06(+2.44%)
Jun 19, 2014 2.400 2.540 2.340 2.460 909,710 +0.07(+2.93%)
Jun 18, 2014 2.380 2.430 2.330 2.390 373,180 +0.04(+1.70%)
Jun 17, 2014 2.330 2.390 2.320 2.350 479,393 +0.05(+2.17%)
Jun 16, 2014 2.340 2.390 2.280 2.300 544,546 -0.07(-2.95%)
Jun 13, 2014 2.380 2.390 2.340 2.370 207,553 -0.02(-0.84%)
Jun 12, 2014 2.440 2.450 2.350 2.390 480,123 -0.05(-2.05%)
Jun 11, 2014 2.300 2.460 2.260 2.440 1,503,594 +0.12(+5.17%)
Jun 10, 2014 2.240 2.330 2.200 2.320 740,736 +0.06(+2.65%)
Jun 06, 2014 2.250 2.295 2.170 2.260 932,516 +0.04(+1.80%)
Jun 05, 2014 2.250 2.280 2.210 2.220 1,073,967 +0.06(+2.78%)
Jun 04, 2014 2.120 2.200 2.080 2.160 465,808 +0.03(+1.41%)
Jun 03, 2014 2.160 2.180 2.060 2.130 369,502 -0.06(-2.74%)
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.