Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 8.560 8.860 8.250 8.510 210,123 -0.04(-0.47%)
Nov 26, 2014 8.120 8.550 8.550 8.550 406,300 +0.54(+6.74%)
Nov 25, 2014 7.760 8.364 7.695 8.010 591,872 +0.22(+2.82%)
Nov 24, 2014 7.000 7.930 6.964 7.790 531,524 +0.87(+12.57%)
Nov 21, 2014 7.020 7.040 6.900 6.920 61,215 -0.04(-0.57%)
Nov 20, 2014 7.000 7.100 6.910 6.960 117,587 -0.03(-0.43%)
Nov 19, 2014 7.110 7.138 6.950 6.990 66,100 -0.08(-1.13%)
Nov 18, 2014 7.160 7.200 6.950 7.070 190,124 -0.05(-0.70%)
Nov 17, 2014 7.250 7.300 7.055 7.120 94,336 -0.12(-1.66%)
Nov 14, 2014 7.120 7.250 7.030 7.240 193,490 +0.09(+1.26%)
Nov 13, 2014 7.180 7.380 7.000 7.150 296,971 +0.25(+3.62%)
Nov 12, 2014 7.030 7.230 6.820 6.900 194,741 -0.16(-2.27%)
Nov 11, 2014 7.060 7.219 6.930 7.060 106,046 +0.00(+0.00%)
Nov 10, 2014 6.890 7.400 6.890 7.060 286,321 +0.21(+3.07%)
Nov 07, 2014 6.880 7.000 6.660 6.850 92,649 -0.07(-1.01%)
Nov 06, 2014 6.620 7.000 6.510 6.920 183,744 +0.34(+5.17%)
Nov 05, 2014 7.010 7.010 6.460 6.580 284,450 -0.36(-5.19%)
Nov 04, 2014 6.800 7.150 6.800 6.940 201,685 +0.09(+1.31%)
Nov 03, 2014 7.200 7.250 6.810 6.850 225,260 -0.35(-4.86%)
Oct 31, 2014 7.640 7.740 7.110 7.200 290,668 -0.35(-4.64%)
Oct 30, 2014 7.540 7.660 7.390 7.550 100,315 -0.05(-0.66%)
Oct 29, 2014 7.800 7.800 7.350 7.600 179,296 -0.16(-2.06%)
Oct 28, 2014 7.670 7.790 7.520 7.760 150,912 +0.11(+1.44%)
Oct 27, 2014 7.510 7.540 7.540 7.650 203,347 +0.11(+1.46%)
Oct 24, 2014 7.550 7.689 7.380 7.540 155,446 +0.02(+0.27%)
Oct 23, 2014 7.250 7.560 7.110 7.520 360,706 +0.35(+4.88%)
Oct 22, 2014 7.130 7.390 6.920 7.170 209,950 +0.05(+0.70%)
Oct 21, 2014 7.250 7.340 7.080 7.120 319,212 +0.05(+0.71%)
Oct 20, 2014 6.800 7.090 6.800 7.070 110,637 +0.24(+3.51%)
Oct 17, 2014 6.890 6.990 6.750 6.830 102,054 +0.07(+1.04%)
Oct 16, 2014 6.400 6.950 6.360 6.760 200,340 +0.17(+2.58%)
Oct 15, 2014 6.200 6.730 6.120 6.590 100,212 +0.24(+3.78%)
Oct 14, 2014 6.400 6.700 6.190 6.350 109,077 -0.03(-0.47%)
Oct 13, 2014 6.340 6.590 5.950 6.380 138,589 +0.05(+0.79%)
Oct 10, 2014 6.590 6.986 6.280 6.330 133,844 -0.37(-5.52%)
Oct 09, 2014 7.040 7.050 6.505 6.700 154,885 -0.33(-4.69%)
Oct 08, 2014 6.470 7.090 6.360 7.030 432,730 +0.52(+7.99%)
Oct 07, 2014 6.740 6.760 6.440 6.510 123,522 -0.34(-4.96%)
Oct 06, 2014 7.000 7.190 6.580 6.850 250,587 -0.19(-2.70%)
Oct 03, 2014 6.500 7.080 6.400 7.040 278,700 +0.57(+8.81%)
Oct 02, 2014 5.923 6.470 5.880 6.470 290,424 +0.55(+9.29%)
Oct 01, 2014 6.090 6.210 5.790 5.920 193,067 -0.20(-3.27%)
Sep 30, 2014 6.030 6.360 5.850 6.120 141,752 +0.05(+0.82%)
Sep 29, 2014 6.030 6.260 5.920 6.070 102,439 +0.03(+0.50%)
Sep 26, 2014 5.930 6.090 5.870 6.040 71,532 +0.11(+1.85%)
Sep 25, 2014 6.090 6.213 5.760 5.930 120,853 -0.17(-2.79%)
Sep 24, 2014 6.170 6.200 5.930 6.100 170,791 -0.02(-0.33%)
Sep 23, 2014 6.050 6.430 6.020 6.120 200,130 +0.00(+0.00%)
Sep 22, 2014 6.340 6.340 6.040 6.120 211,433 -0.24(-3.77%)
Sep 19, 2014 6.510 6.630 6.350 6.360 130,340 -0.14(-2.15%)
Sep 18, 2014 6.750 6.860 6.400 6.500 188,112 -0.24(-3.56%)
Sep 17, 2014 6.730 6.860 6.600 6.740 251,804 -0.02(-0.30%)
Sep 16, 2014 6.680 7.000 6.630 6.760 168,071 +0.05(+0.75%)
Sep 15, 2014 6.880 6.880 6.580 6.710 226,922 -0.22(-3.17%)
Sep 12, 2014 7.080 7.143 6.860 6.930 136,062 -0.19(-2.67%)
Sep 11, 2014 7.100 7.180 6.894 7.120 217,303 -0.06(-0.84%)
Sep 10, 2014 6.890 7.370 6.780 7.180 520,660 +0.32(+4.66%)
Sep 09, 2014 7.200 7.200 6.850 6.860 181,177 -0.22(-3.11%)
Sep 08, 2014 6.630 7.200 6.630 7.080 451,472 +0.45(+6.79%)
Sep 05, 2014 6.540 6.540 6.485 6.630 162,917 +0.05(+0.76%)
Sep 04, 2014 6.590 6.720 6.540 6.580 220,465 +0.01(+0.15%)
Sep 03, 2014 6.690 6.760 6.450 6.570 244,970 -0.09(-1.35%)
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.