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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalyst Pharm Inc (NQ: CPRX )

15.13 -0.21 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.130 1.140 1.030 1.050 1,400,696 +0.07(+6.92%)
Oct 28, 2016 1.050 1.070 0.9414 0.9820 964,759 -0.07(-6.48%)
Oct 27, 2016 1.070 1.090 1.040 1.050 497,167 +0.01(+0.96%)
Oct 26, 2016 1.120 1.130 1.010 1.040 1,852,444 -0.11(-9.57%)
Oct 25, 2016 1.190 1.200 1.150 1.150 534,871 -0.06(-4.96%)
Oct 24, 2016 1.260 1.270 1.200 1.210 572,272 -0.02(-1.63%)
Oct 21, 2016 1.220 1.250 1.190 1.230 504,279 +0.01(+0.82%)
Oct 20, 2016 1.230 1.230 1.160 1.220 651,173 +0.01(+0.83%)
Oct 19, 2016 1.270 1.270 1.180 1.210 941,623 -0.04(-3.20%)
Oct 18, 2016 1.290 1.320 1.220 1.250 738,330 -0.03(-2.34%)
Oct 17, 2016 1.350 1.390 1.280 1.280 762,360 -0.07(-5.19%)
Oct 14, 2016 1.430 1.431 1.320 1.350 904,651 -0.04(-2.88%)
Oct 13, 2016 1.230 1.420 1.230 1.390 2,010,144 +0.13(+10.32%)
Oct 12, 2016 1.250 1.290 1.210 1.260 853,055 +0.01(+0.80%)
Oct 11, 2016 1.300 1.320 1.220 1.250 1,385,550 -0.07(-5.30%)
Oct 10, 2016 1.350 1.390 1.290 1.320 1,097,313 -0.04(-2.94%)
Oct 07, 2016 1.400 1.420 1.340 1.360 669,110 -0.03(-2.16%)
Oct 06, 2016 1.430 1.450 1.310 1.390 2,382,493 -0.07(-4.79%)
Oct 05, 2016 1.280 1.580 1.230 1.460 17,414,398 +0.34(+30.36%)
Oct 04, 2016 1.150 1.190 1.090 1.120 243,688 -0.03(-2.61%)
Oct 03, 2016 1.090 1.160 1.080 1.150 444,905 +0.06(+5.50%)
Sep 30, 2016 1.140 1.140 1.070 1.090 513,620 -0.03(-2.68%)
Sep 29, 2016 1.130 1.160 1.110 1.120 178,890 -0.03(-2.61%)
Sep 28, 2016 1.180 1.190 1.110 1.150 421,788 -0.02(-1.71%)
Sep 27, 2016 1.180 1.210 1.150 1.170 243,196 +0.00(+0.00%)
Sep 26, 2016 1.230 1.240 1.161 1.170 963,637 -0.08(-6.40%)
Sep 23, 2016 1.140 1.350 1.130 1.250 3,125,267 +0.14(+12.61%)
Sep 22, 2016 1.110 1.150 1.060 1.110 894,335 +0.02(+1.83%)
Sep 21, 2016 1.050 1.100 1.040 1.090 806,412 +0.03(+2.83%)
Sep 20, 2016 1.040 1.070 1.020 1.060 537,029 +0.03(+2.91%)
Sep 19, 2016 1.030 1.040 1.000 1.030 375,978 +0.04(+4.04%)
Sep 16, 2016 1.030 1.046 0.9900 0.9900 455,057 -0.03(-2.94%)
Sep 15, 2016 0.9600 1.050 0.9351 1.020 1,110,387 +0.07(+7.39%)
Sep 14, 2016 0.9700 0.9900 0.9400 0.9498 283,149 -0.02(-2.08%)
Sep 13, 2016 0.9850 1.030 0.9600 0.9700 257,192 -0.02(-2.12%)
Sep 12, 2016 0.9818 1.000 0.9600 0.9910 372,953 -0.01(-0.89%)
Sep 09, 2016 1.030 1.040 0.9800 0.9999 435,193 -0.03(-2.92%)
Sep 08, 2016 1.020 1.040 1.000 1.030 343,006 +0.02(+1.98%)
Sep 07, 2016 1.050 1.060 1.010 1.010 519,883 -0.03(-2.88%)
Sep 06, 2016 1.030 1.050 0.9810 1.040 645,739 +0.01(+0.97%)
Sep 02, 2016 1.010 1.030 1.030 1.030 3,383,900 +0.07(+7.29%)
Sep 01, 2016 1.000 1.050 0.9355 0.9600 761,773 -0.05(-4.95%)
Aug 31, 2016 1.030 1.060 0.9850 1.010 700,557 -0.02(-1.94%)
Aug 30, 2016 1.060 1.090 1.030 1.030 473,209 -0.03(-3.29%)
Aug 29, 2016 1.080 1.087 1.040 1.065 610,188 -0.03(-2.29%)
Aug 26, 2016 1.120 1.130 1.070 1.090 732,504 +0.01(+0.93%)
Aug 25, 2016 1.100 1.100 1.040 1.080 950,836 +0.02(+1.89%)
Aug 24, 2016 1.000 1.200 0.9900 1.060 3,384,977 +0.04(+3.92%)
Aug 23, 2016 1.100 1.100 0.9906 1.020 1,276,540 -0.06(-5.56%)
Aug 22, 2016 0.9793 1.080 0.9502 1.080 2,023,510 +0.14(+14.89%)
Aug 19, 2016 0.9490 1.110 0.8800 0.9400 5,586,542 +0.08(+9.30%)
Aug 18, 2016 0.8013 0.9599 0.7900 0.8600 1,631,434 +0.05(+6.57%)
Aug 17, 2016 0.7690 0.8701 0.7611 0.8070 1,663,110 +0.05(+6.30%)
Aug 16, 2016 0.7590 0.7677 0.7507 0.7592 170,717 +0.01(+0.77%)
Aug 15, 2016 0.7400 0.7624 0.7400 0.7534 269,535 +0.01(+1.77%)
Aug 12, 2016 0.7570 0.7570 0.7315 0.7403 218,165 -0.01(-1.29%)
Aug 11, 2016 0.7596 0.7750 0.7357 0.7500 382,049 -0.01(-1.32%)
Aug 10, 2016 0.7500 0.7897 0.7300 0.7600 368,816 -0.03(-3.50%)
Aug 09, 2016 0.7700 0.7982 0.7680 0.7876 707,951 +0.02(+2.29%)
Aug 08, 2016 0.7916 0.7916 0.7504 0.7700 376,799 -0.03(-3.14%)
Aug 05, 2016 0.7990 0.8061 0.7721 0.7950 465,006 +0.01(+1.81%)
Aug 04, 2016 0.7490 0.7998 0.7402 0.7809 512,108 +0.04(+5.53%)
Aug 03, 2016 0.7450 0.7500 0.7290 0.7400 222,464 +0.01(+1.37%)
Aug 02, 2016 0.7500 0.7667 0.7210 0.7300 234,448 -0.03(-3.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.