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 )

16.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 2.130 2.260 2.120 2.230 617,053 +0.11(+5.19%)
May 31, 2017 2.190 2.209 2.100 2.120 429,547 -0.04(-1.85%)
May 30, 2017 2.140 2.198 2.140 2.160 254,990 +0.02(+0.93%)
May 26, 2017 2.190 2.237 2.130 2.140 329,016 -0.03(-1.38%)
May 25, 2017 2.120 2.180 2.120 2.170 241,681 +0.04(+1.88%)
May 24, 2017 2.150 2.150 2.084 2.130 346,018 +0.01(+0.47%)
May 23, 2017 2.090 2.160 2.050 2.120 395,190 +0.03(+1.44%)
May 22, 2017 2.130 2.179 2.015 2.090 606,673 -0.03(-1.42%)
May 19, 2017 2.240 2.350 2.100 2.120 1,036,560 -0.11(-4.93%)
May 18, 2017 2.020 2.270 2.011 2.230 1,750,214 +0.22(+10.95%)
May 17, 2017 2.120 2.200 1.950 2.010 1,487,316 -0.10(-4.74%)
May 16, 2017 2.050 2.160 2.050 2.110 864,989 +0.09(+4.46%)
May 15, 2017 1.960 2.140 1.950 2.020 1,128,541 +0.07(+3.59%)
May 12, 2017 1.820 1.960 1.810 1.950 858,929 +0.11(+5.98%)
May 11, 2017 1.850 1.850 1.760 1.840 320,368 +0.01(+0.55%)
May 10, 2017 1.790 1.850 1.770 1.830 567,686 +0.03(+1.67%)
May 09, 2017 1.740 1.820 1.731 1.800 294,652 +0.07(+4.05%)
May 08, 2017 1.690 1.740 1.680 1.730 330,899 +0.04(+2.37%)
May 05, 2017 1.740 1.740 1.640 1.690 383,607 -0.03(-1.74%)
May 04, 2017 1.770 1.790 1.690 1.720 327,778 -0.04(-2.27%)
May 03, 2017 1.780 1.805 1.720 1.760 276,509 -0.02(-1.12%)
May 02, 2017 1.790 1.805 1.740 1.780 309,225 -0.02(-1.11%)
May 01, 2017 1.850 1.880 1.770 1.800 293,985 -0.04(-2.17%)
Apr 28, 2017 1.850 1.890 1.792 1.840 473,793 +0.03(+1.66%)
Apr 27, 2017 1.870 1.870 1.780 1.810 450,728 -0.04(-2.16%)
Apr 26, 2017 1.650 1.870 1.648 1.850 807,874 +0.19(+11.45%)
Apr 25, 2017 1.650 1.700 1.633 1.660 380,862 +0.00(+0.00%)
Apr 24, 2017 1.670 1.680 1.640 1.660 276,426 -0.01(-0.60%)
Apr 21, 2017 1.690 1.700 1.620 1.670 603,464 +0.01(+0.60%)
Apr 20, 2017 1.640 1.720 1.640 1.660 455,789 +0.02(+1.22%)
Apr 19, 2017 1.680 1.700 1.640 1.640 358,821 -0.04(-2.38%)
Apr 18, 2017 1.700 1.735 1.680 1.680 146,750 -0.03(-1.75%)
Apr 17, 2017 1.760 1.760 1.650 1.710 242,861 -0.05(-2.84%)
Apr 13, 2017 1.740 1.780 1.670 1.760 432,961 +0.02(+1.15%)
Apr 12, 2017 1.790 1.810 1.730 1.740 589,290 -0.04(-2.25%)
Apr 11, 2017 1.770 1.810 1.760 1.780 432,536 +0.02(+1.14%)
Apr 10, 2017 1.740 1.810 1.710 1.760 286,717 +0.01(+0.57%)
Apr 07, 2017 1.770 1.800 1.720 1.750 375,736 -0.03(-1.69%)
Apr 06, 2017 1.730 1.800 1.650 1.780 916,026 +0.05(+2.89%)
Apr 05, 2017 1.730 1.850 1.710 1.730 1,013,791 -0.07(-3.89%)
Apr 04, 2017 1.900 1.905 1.740 1.800 1,651,598 -0.11(-5.76%)
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.