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 )

15.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 02, 2007 3.860 3.920 3.550 3.630 35,881 -0.37(-9.25%)
Mar 30, 2007 3.850 4.000 3.850 4.000 20,110 +0.01(+0.25%)
Mar 29, 2007 4.190 4.190 3.910 3.990 8,152 +0.04(+1.01%)
Mar 28, 2007 4.040 4.198 3.950 3.950 12,540 -0.15(-3.66%)
Mar 27, 2007 4.390 4.390 4.090 4.100 5,994 +0.02(+0.49%)
Mar 26, 2007 4.720 4.720 4.000 4.080 33,873 -0.31(-7.06%)
Mar 23, 2007 4.600 4.600 4.235 4.390 17,481 -0.20(-4.36%)
Mar 22, 2007 4.450 4.590 4.400 4.590 4,802 +0.15(+3.38%)
Mar 21, 2007 4.324 4.500 4.324 4.440 3,400 +0.18(+4.23%)
Mar 20, 2007 4.540 4.550 4.250 4.260 15,085 -0.33(-7.19%)
Mar 19, 2007 4.680 4.680 4.400 4.590 12,422 -0.13(-2.76%)
Mar 16, 2007 4.580 4.720 4.580 4.720 3,900 -0.03(-0.63%)
Mar 15, 2007 4.680 4.900 4.680 4.750 13,023 +0.09(+1.93%)
Mar 14, 2007 4.800 4.800 4.570 4.660 7,416 -0.14(-2.92%)
Mar 13, 2007 4.890 5.000 4.800 4.800 8,745 -0.09(-1.84%)
Mar 12, 2007 4.770 5.000 4.760 4.890 5,818 +0.13(+2.73%)
Mar 09, 2007 4.820 4.820 4.750 4.760 9,058 -0.09(-1.86%)
Mar 08, 2007 4.940 4.940 4.850 4.850 760 +0.00(+0.00%)
Mar 07, 2007 4.950 4.970 4.670 4.850 8,853 +0.10(+2.11%)
Mar 06, 2007 4.610 4.960 4.600 4.750 15,720 +0.15(+3.26%)
Mar 05, 2007 4.560 4.990 4.500 4.600 17,428 -0.12(-2.54%)
Mar 02, 2007 4.840 4.960 4.640 4.720 9,300 +0.06(+1.29%)
Mar 01, 2007 4.850 5.000 4.410 4.660 27,580 -0.18(-3.72%)
Feb 28, 2007 4.500 5.000 4.500 4.840 23,113 +0.32(+7.08%)
Feb 27, 2007 5.030 5.030 4.500 4.520 27,383 -0.29(-6.03%)
Feb 26, 2007 4.540 4.950 4.310 4.810 31,693 +0.24(+5.27%)
Feb 23, 2007 4.650 4.750 4.510 4.569 7,908 -0.08(-1.74%)
Feb 22, 2007 4.700 4.750 4.650 4.650 7,955 +0.02(+0.43%)
Feb 21, 2007 4.860 4.860 4.400 4.630 10,887 +0.00(+0.00%)
Feb 20, 2007 4.600 4.820 4.600 4.630 9,025 +0.03(+0.65%)
Feb 16, 2007 4.650 4.730 4.490 4.600 9,129 -0.01(-0.22%)
Feb 15, 2007 4.660 4.900 4.550 4.610 14,395 -0.09(-1.91%)
Feb 14, 2007 5.060 5.060 4.600 4.700 33,521 -0.08(-1.67%)
Feb 13, 2007 4.960 5.100 4.780 4.780 51,780 -0.21(-4.21%)
Feb 12, 2007 4.820 5.070 4.780 4.990 22,384 +0.20(+4.18%)
Feb 09, 2007 5.270 5.470 4.780 4.790 46,591 -0.46(-8.76%)
Feb 08, 2007 5.410 5.490 5.230 5.250 35,966 -0.16(-3.04%)
Feb 07, 2007 5.700 5.710 5.350 5.415 37,356 -0.14(-2.44%)
Feb 06, 2007 5.750 5.750 5.450 5.550 52,643 -0.30(-5.13%)
Feb 05, 2007 5.940 6.050 5.700 5.850 49,352 +0.15(+2.63%)
Feb 02, 2007 6.850 6.850 5.510 5.700 154,896 -1.13(-16.54%)
Feb 01, 2007 7.390 7.430 6.500 6.830 239,025 +0.45(+7.05%)
Jan 31, 2007 5.850 6.510 5.530 6.380 612,119 +1.15(+21.99%)
Jan 30, 2007 4.800 5.310 4.370 5.230 120,282 +0.99(+23.35%)
Jan 29, 2007 4.090 4.550 3.810 4.240 22,049 +0.29(+7.34%)
Jan 26, 2007 4.000 4.640 3.950 3.950 50,096 -0.05(-1.25%)
Jan 25, 2007 3.700 4.000 3.680 4.000 3,575 +0.20(+5.26%)
Jan 24, 2007 3.980 4.000 3.800 3.800 4,700 -0.16(-4.04%)
Jan 23, 2007 3.950 3.960 3.950 3.960 7,900 +0.07(+1.80%)
Jan 22, 2007 3.990 4.230 3.890 3.890 275,692 -0.09(-2.26%)
Jan 19, 2007 3.960 3.980 3.960 3.980 30,500 +0.01(+0.25%)
Jan 18, 2007 4.000 4.000 3.970 3.970 19,730 -0.02(-0.50%)
Jan 17, 2007 4.010 4.040 3.980 3.990 12,900 +0.01(+0.25%)
Jan 16, 2007 4.000 4.050 3.980 3.980 24,227 +0.00(+0.00%)
Jan 12, 2007 4.140 4.140 3.980 3.980 10,250 +0.06(+1.53%)
Jan 11, 2007 3.880 3.920 3.880 3.920 360 -0.01(-0.25%)
Jan 10, 2007 4.100 4.250 3.900 3.930 25,723 -0.22(-5.30%)
Jan 09, 2007 4.000 4.250 4.000 4.150 1,401 +0.12(+2.98%)
Jan 08, 2007 4.120 4.250 4.000 4.030 40,808 -0.17(-4.05%)
Jan 05, 2007 4.350 4.350 4.050 4.200 83,100 -0.05(-1.18%)
Jan 04, 2007 4.500 4.500 4.100 4.250 36,650 -0.25(-5.56%)
Jan 03, 2007 5.000 5.100 4.220 4.500 19,953 -0.33(-6.83%)
Dec 29, 2006 4.650 5.040 4.360 4.830 229,291 +0.36(+8.05%)
Dec 28, 2006 4.240 4.670 4.010 4.470 11,646 +0.22(+5.18%)
Dec 27, 2006 4.490 4.500 4.248 4.250 11,335 +0.00(+0.00%)
Dec 26, 2006 4.350 4.350 3.910 4.250 68,936 -0.23(-5.13%)
Dec 22, 2006 4.950 4.950 4.430 4.480 5,298 -0.37(-7.63%)
Dec 21, 2006 4.600 4.850 3.760 4.850 70,699 +0.35(+7.78%)
Dec 20, 2006 4.500 4.650 4.270 4.500 15,099 -0.14(-3.02%)
Dec 19, 2006 4.800 4.800 4.360 4.640 11,206 -0.16(-3.33%)
Dec 18, 2006 5.350 5.360 4.750 4.800 48,091 -0.71(-12.89%)
Dec 15, 2006 5.190 6.000 5.190 5.510 11,452 -0.01(-0.18%)
Dec 14, 2006 5.520 5.520 5.520 5.520 106 +0.10(+1.85%)
Dec 13, 2006 5.322 5.420 5.322 5.420 1,200 +0.16(+3.04%)
Dec 12, 2006 5.350 5.500 5.260 5.260 6,120 +0.00(+0.00%)
Dec 11, 2006 5.250 5.260 5.250 5.260 1,012 -0.04(-0.75%)
Dec 08, 2006 5.410 5.500 5.120 5.300 17,363 -0.11(-2.03%)
Dec 07, 2006 5.500 5.500 5.030 5.410 21,962 -0.09(-1.64%)
Dec 06, 2006 5.500 5.510 5.350 5.500 6,400 -0.01(-0.18%)
Dec 05, 2006 5.500 5.510 5.500 5.510 9,150 +0.01(+0.18%)
Dec 04, 2006 5.990 5.990 5.500 5.500 1,300 -0.25(-4.35%)
Dec 01, 2006 5.500 5.750 5.350 5.750 11,826 +0.25(+4.55%)
Nov 30, 2006 5.750 5.750 5.500 5.500 39,100 -0.25(-4.35%)
Nov 29, 2006 5.960 5.980 5.750 5.750 7,947 +0.00(+0.00%)
Nov 28, 2006 5.990 5.990 5.750 5.750 5,400 +0.00(+0.00%)
Nov 27, 2006 6.000 6.000 5.750 5.750 15,790 -0.25(-4.17%)
Nov 24, 2006 5.999 6.000 5.999 6.000 200 +0.00(+0.00%)
Nov 22, 2006 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 21, 2006 6.050 6.050 5.750 6.000 2,178 +0.19(+3.27%)
Nov 20, 2006 5.810 6.040 5.800 5.810 7,100 -0.06(-1.02%)
Nov 17, 2006 6.050 6.050 5.671 5.870 131,000 -0.13(-2.17%)
Nov 16, 2006 6.001 6.050 5.920 6.000 6,988 +0.00(+0.00%)
Nov 15, 2006 6.140 6.150 6.000 6.000 32,951 -0.03(-0.50%)
Nov 14, 2006 6.250 6.250 6.000 6.030 13,194 -0.07(-1.15%)
Nov 13, 2006 6.140 6.150 6.000 6.100 76,611 -0.04(-0.65%)
Nov 10, 2006 6.150 6.190 6.080 6.140 38,823 -0.01(-0.16%)
Nov 09, 2006 6.140 6.200 6.090 6.150 278,056 +0.05(+0.82%)
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.