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 )

5.025 USD +0.055 (+1.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.760 4.805 4.570 4.580 1,039,500 -0.17(-3.58%)
Apr 29, 2021 4.740 4.830 4.700 4.750 899,572 +0.03(+0.64%)
Apr 28, 2021 4.610 4.760 4.610 4.720 741,397 +0.12(+2.61%)
Apr 27, 2021 4.640 4.720 4.590 4.600 712,770 -0.01(-0.22%)
Apr 26, 2021 4.580 4.660 4.550 4.610 1,399,882 -0.06(-1.28%)
Apr 23, 2021 4.620 4.750 4.554 4.670 1,034,300 +0.07(+1.52%)
Apr 22, 2021 4.520 4.690 4.410 4.600 986,114 +0.07(+1.55%)
Apr 21, 2021 4.410 4.530 4.340 4.530 817,408 +0.14(+3.19%)
Apr 20, 2021 4.290 4.420 4.280 4.390 688,346 +0.08(+1.86%)
Apr 19, 2021 4.380 4.390 4.300 4.310 935,552 -0.13(-2.93%)
Apr 16, 2021 4.450 4.465 4.300 4.440 1,160,000 -0.03(-0.67%)
Apr 15, 2021 4.500 4.600 4.450 4.470 1,056,020 +0.01(+0.22%)
Apr 14, 2021 4.360 4.550 4.350 4.460 882,149 +0.08(+1.83%)
Apr 13, 2021 4.320 4.410 4.250 4.380 913,482 +0.09(+2.10%)
Apr 12, 2021 4.330 4.350 4.210 4.290 1,029,560 -0.04(-0.92%)
Apr 09, 2021 4.410 4.445 4.310 4.330 860,200 -0.10(-2.26%)
Apr 08, 2021 4.360 4.470 4.300 4.430 1,056,591 +0.06(+1.37%)
Apr 07, 2021 4.500 4.560 4.360 4.370 1,203,444 -0.13(-2.89%)
Apr 06, 2021 4.670 4.720 4.490 4.500 1,747,437 -0.23(-4.86%)
Apr 05, 2021 4.580 4.730 4.510 4.730 1,326,187 +0.22(+4.88%)
Apr 01, 2021 4.630 4.700 4.490 4.510 1,075,500 -0.10(-2.17%)
Mar 31, 2021 4.340 4.640 4.310 4.610 1,634,641 +0.27(+6.22%)
Mar 30, 2021 4.220 4.380 4.160 4.340 798,324 +0.12(+2.84%)
Mar 29, 2021 4.370 4.380 4.210 4.220 1,034,696 -0.16(-3.65%)
Mar 26, 2021 4.480 4.500 4.370 4.380 1,313,800 -0.10(-2.23%)
Mar 25, 2021 4.270 4.500 4.240 4.480 1,681,159 +0.19(+4.43%)
Mar 24, 2021 4.710 4.790 4.290 4.290 2,836,202 -0.38(-8.14%)
Mar 23, 2021 4.620 4.930 4.480 4.670 3,620,021 -0.02(-0.43%)
Mar 22, 2021 4.570 5.050 4.540 4.690 4,539,346 +0.32(+7.32%)
Mar 19, 2021 4.190 4.390 4.150 4.370 4,593,400 +0.16(+3.80%)
Mar 18, 2021 4.240 4.390 4.180 4.210 1,577,721 -0.02(-0.47%)
Mar 17, 2021 4.070 4.230 4.030 4.230 1,223,673 +0.08(+1.93%)
Mar 16, 2021 3.980 4.290 3.940 4.150 2,352,111 +0.21(+5.33%)
Mar 15, 2021 3.990 4.000 3.850 3.940 1,545,395 +0.05(+1.29%)
Mar 12, 2021 3.740 3.900 3.720 3.890 1,239,100 +0.12(+3.18%)
Mar 11, 2021 3.760 3.790 3.650 3.770 1,207,630 +0.05(+1.34%)
Mar 10, 2021 3.770 3.800 3.650 3.720 1,150,776 +0.02(+0.54%)
Mar 09, 2021 3.590 3.700 3.570 3.700 1,312,257 +0.18(+5.11%)
Mar 08, 2021 3.570 3.690 3.490 3.520 1,495,631 -0.01(-0.28%)
Mar 05, 2021 3.559 3.559 3.270 3.530 1,699,900 +0.03(+0.86%)
Mar 04, 2021 3.670 3.710 3.440 3.500 1,915,322 -0.18(-4.89%)
Mar 03, 2021 3.940 3.960 3.670 3.680 1,747,163 -0.28(-7.07%)
Mar 02, 2021 4.020 4.050 3.900 3.960 1,561,178 -0.04(-1.00%)
Mar 01, 2021 4.000 4.020 3.910 4.000 794,047 +0.11(+2.83%)
Feb 26, 2021 3.930 4.040 3.830 3.890 1,245,600 -0.01(-0.26%)
Feb 25, 2021 4.060 4.180 3.880 3.900 1,506,993 -0.13(-3.23%)
Feb 24, 2021 4.050 4.100 4.000 4.030 1,036,508 +0.02(+0.50%)
Feb 23, 2021 4.150 4.200 3.940 4.010 2,126,605 -0.27(-6.31%)
Feb 22, 2021 4.320 4.400 4.220 4.280 1,269,651 -0.06(-1.38%)
Feb 19, 2021 4.390 4.500 4.335 4.340 1,165,800 +0.03(+0.70%)
Feb 18, 2021 4.220 4.450 4.220 4.310 1,573,690 +0.03(+0.70%)
Feb 17, 2021 4.170 4.320 4.050 4.280 1,806,610 +0.16(+3.88%)
Feb 16, 2021 4.210 4.270 4.120 4.120 1,558,608 -0.08(-1.90%)
Feb 12, 2021 4.330 4.330 4.180 4.200 1,463,300 -0.12(-2.78%)
Feb 11, 2021 4.520 4.600 4.280 4.320 1,895,791 -0.25(-5.47%)
Feb 10, 2021 4.808 4.820 4.460 4.570 2,266,297 -0.03(-0.65%)
Feb 09, 2021 4.580 4.700 4.480 4.600 1,879,921 +0.06(+1.32%)
Feb 08, 2021 4.420 4.600 4.310 4.540 2,074,975 +0.17(+3.89%)
Feb 05, 2021 4.310 4.400 4.200 4.370 2,421,400 +0.14(+3.31%)
Feb 04, 2021 4.550 4.610 4.190 4.230 2,328,723 -0.24(-5.37%)
Feb 03, 2021 4.280 4.680 4.260 4.470 3,556,657 +0.24(+5.67%)
Feb 02, 2021 4.000 4.230 3.940 4.230 3,409,434 +0.35(+9.02%)
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.