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 (%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.18(-3.30%)
Dec 29, 2016 5.200 5.780 5.100 5.450 5,660,681 +0.17(+3.22%)
Dec 28, 2016 5.750 5.800 5.190 5.280 7,735,538 -0.83(-13.58%)
Dec 27, 2016 4.600 6.300 4.515 6.110 23,467,426 +1.68(+37.92%)
Dec 23, 2016 4.430 4.430 4.430 0 +0.66(+17.51%)
Dec 22, 2016 4.220 4.290 3.770 3.770 2,145,677 -0.55(-12.73%)
Dec 21, 2016 4.570 4.740 4.160 4.320 5,820,426 -0.41(-8.67%)
Dec 20, 2016 5.070 5.500 4.270 4.730 39,718,244 +2.77(+141.33%)
Dec 19, 2016 1.950 2.030 1.910 1.960 1,072,285 +0.05(+2.62%)
Dec 16, 2016 1.980 2.050 1.880 1.910 212,028 -0.09(-4.50%)
Dec 15, 2016 1.900 2.039 1.886 2.000 281,881 +0.11(+5.82%)
Dec 14, 2016 1.870 1.910 1.850 1.890 136,221 +0.02(+1.07%)
Dec 13, 2016 1.910 1.910 1.850 1.870 65,594 -0.02(-1.06%)
Dec 12, 2016 1.920 1.960 1.810 1.890 83,341 -0.05(-2.58%)
Dec 09, 2016 1.910 1.970 1.900 1.940 53,464 +0.03(+1.57%)
Dec 08, 2016 1.910 1.970 1.890 1.910 95,214 -0.05(-2.55%)
Dec 07, 2016 1.930 1.970 1.920 1.960 120,302 +0.04(+2.08%)
Dec 06, 2016 1.900 2.006 1.875 1.920 74,165 +0.04(+2.13%)
Dec 05, 2016 1.800 1.900 1.780 1.880 133,215 +0.09(+5.03%)
Dec 02, 2016 1.755 1.810 1.729 1.790 82,754 +0.04(+2.29%)
Dec 01, 2016 1.810 1.840 1.750 1.750 133,248 -0.06(-3.31%)
Nov 30, 2016 1.850 1.850 1.810 1.810 91,407 -0.05(-2.69%)
Nov 29, 2016 1.830 1.880 1.830 1.860 60,703 +0.01(+0.54%)
Nov 28, 2016 1.900 1.992 1.850 1.850 70,707 -0.08(-4.15%)
Nov 25, 2016 1.890 1.940 1.890 1.930 59,269 +0.04(+2.12%)
Nov 23, 2016 1.890 1.890 1.890 0 +0.02(+1.07%)
Nov 22, 2016 1.970 2.000 1.850 1.870 68,494 -0.09(-4.59%)
Nov 21, 2016 1.890 2.000 1.890 1.960 126,728 +0.06(+3.16%)
Nov 18, 2016 1.950 1.990 1.900 1.900 139,342 -0.06(-3.06%)
Nov 17, 2016 1.980 2.020 1.950 1.960 188,894 -0.04(-2.00%)
Nov 16, 2016 1.960 2.050 1.950 2.000 164,683 +0.00(+0.00%)
Nov 15, 2016 2.080 2.100 1.960 2.000 148,081 -0.09(-4.31%)
Nov 14, 2016 2.050 2.090 1.943 2.090 259,586 +0.04(+1.95%)
Nov 11, 2016 1.950 2.050 1.760 2.050 440,734 +0.15(+7.89%)
Nov 10, 2016 1.850 1.920 1.810 1.900 413,373 +0.23(+13.77%)
Nov 09, 2016 1.550 1.830 1.550 1.670 536,750 +0.11(+7.05%)
Nov 08, 2016 1.600 1.600 1.520 1.560 94,691 -0.01(-0.64%)
Nov 07, 2016 1.610 1.620 1.510 1.570 129,221 +0.02(+1.29%)
Nov 04, 2016 1.510 1.580 1.453 1.550 168,791 +0.05(+3.33%)
Nov 03, 2016 1.570 1.590 1.500 1.500 211,031 -0.08(-5.06%)
Nov 02, 2016 1.600 1.670 1.500 1.580 165,500 +0.00(+0.00%)
Nov 01, 2016 1.790 1.800 1.550 1.580 426,046 -0.19(-10.73%)
Oct 31, 2016 1.730 1.810 1.721 1.770 123,837 +0.06(+3.51%)
Oct 28, 2016 1.900 1.970 1.700 1.710 448,704 -0.20(-10.47%)
Oct 27, 2016 2.000 2.050 1.900 1.910 227,346 -0.07(-3.54%)
Oct 26, 2016 2.020 2.020 1.920 1.980 101,827 -0.04(-1.98%)
Oct 25, 2016 1.970 2.040 1.920 2.020 218,126 +0.06(+3.06%)
Oct 24, 2016 1.940 2.010 1.882 1.960 170,534 +0.03(+1.55%)
Oct 21, 2016 1.930 1.950 1.891 1.930 91,213 +0.00(+0.00%)
Oct 20, 2016 1.850 1.940 1.850 1.930 77,206 +0.01(+0.52%)
Oct 19, 2016 1.870 1.940 1.830 1.920 130,405 +0.03(+1.59%)
Oct 18, 2016 1.850 1.950 1.800 1.890 151,449 +0.07(+3.85%)
Oct 17, 2016 1.910 1.945 1.771 1.820 427,858 -0.08(-4.21%)
Oct 14, 2016 2.000 2.010 1.870 1.900 487,943 -0.10(-5.00%)
Oct 13, 2016 2.000 2.010 1.960 2.000 149,835 +0.00(+0.00%)
Oct 12, 2016 1.970 2.010 1.930 2.000 186,233 +0.01(+0.50%)
Oct 11, 2016 1.968 2.008 1.940 1.990 275,292 +0.01(+0.51%)
Oct 10, 2016 1.980 2.020 1.950 1.980 351,190 -0.01(-0.50%)
Oct 07, 2016 2.050 2.060 1.970 1.990 347,923 -0.05(-2.45%)
Oct 06, 2016 2.150 2.150 1.980 2.040 746,799 -0.04(-1.92%)
Oct 05, 2016 2.110 2.124 2.017 2.080 660,745 +0.00(+0.00%)
Oct 04, 2016 2.180 2.190 2.050 2.080 1,492,865 +0.12(+6.12%)
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.