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 (%)
Sep 30, 2016 2.010 2.010 1.970 2.000 369,834 -0.01(-0.50%)
Sep 29, 2016 2.080 2.100 1.980 2.010 559,174 -0.05(-2.43%)
Sep 28, 2016 2.050 2.085 2.020 2.060 415,962 -0.01(-0.48%)
Sep 27, 2016 2.130 2.130 2.000 2.070 734,797 -0.03(-1.43%)
Sep 26, 2016 2.110 2.110 1.950 2.100 1,149,526 -0.01(-0.47%)
Sep 23, 2016 2.170 2.180 2.080 2.110 841,808 -0.05(-2.31%)
Sep 22, 2016 2.250 2.350 2.130 2.160 3,289,240 +0.06(+2.86%)
Sep 21, 2016 2.140 2.170 2.010 2.100 2,234,446 +0.01(+0.48%)
Sep 20, 2016 2.380 2.380 2.030 2.090 8,653,972 +0.34(+19.43%)
Sep 19, 2016 1.700 1.770 1.700 1.750 61,471 +0.07(+4.17%)
Sep 16, 2016 1.750 1.800 1.680 1.680 69,276 -0.07(-4.00%)
Sep 15, 2016 1.730 1.760 1.730 1.750 131,265 +0.03(+1.74%)
Sep 14, 2016 1.680 1.749 1.680 1.720 119,486 +0.02(+1.18%)
Sep 13, 2016 1.760 1.800 1.690 1.700 88,567 -0.06(-3.41%)
Sep 12, 2016 1.770 1.790 1.724 1.760 86,353 -0.01(-0.52%)
Sep 09, 2016 1.830 1.850 1.750 1.769 132,620 -0.06(-3.32%)
Sep 08, 2016 1.770 1.890 1.730 1.830 237,157 +0.01(+0.55%)
Sep 07, 2016 1.820 1.900 1.820 1.820 143,167 -0.00(-0.01%)
Sep 06, 2016 1.830 1.900 1.820 1.820 182,591 -0.02(-1.08%)
Sep 02, 2016 1.920 1.840 1.840 1.840 80,100 -0.02(-1.08%)
Sep 01, 2016 1.850 1.860 1.780 1.860 118,143 +0.05(+2.76%)
Aug 31, 2016 1.860 1.865 1.770 1.810 230,106 -0.07(-3.72%)
Aug 30, 2016 2.050 2.100 1.741 1.880 1,044,193 -0.12(-6.00%)
Aug 29, 2016 1.930 2.350 1.930 2.000 4,136,264 +0.10(+5.26%)
Aug 26, 2016 1.900 1.937 1.900 1.900 18,016 -0.04(-2.06%)
Aug 25, 2016 1.950 1.950 1.900 1.940 41,264 +0.01(+0.52%)
Aug 24, 2016 1.940 2.010 1.900 1.930 110,089 +0.00(+0.00%)
Aug 23, 2016 1.930 1.960 1.900 1.930 38,219 +0.00(+0.00%)
Aug 22, 2016 1.910 1.980 1.880 1.930 41,462 +0.02(+1.05%)
Aug 19, 2016 1.900 1.925 1.900 1.910 25,416 +0.00(+0.00%)
Aug 18, 2016 1.920 1.921 1.900 1.910 88,673 -0.02(-1.04%)
Aug 17, 2016 1.950 2.000 1.920 1.930 36,929 -0.02(-1.03%)
Aug 16, 2016 1.960 1.960 1.930 1.950 19,563 -0.03(-1.52%)
Aug 15, 2016 1.990 2.000 1.880 1.980 87,280 +0.01(+0.51%)
Aug 12, 2016 1.950 1.990 1.930 1.970 45,589 +0.01(+0.51%)
Aug 11, 2016 1.900 1.990 1.860 1.960 43,654 +0.08(+4.26%)
Aug 10, 2016 2.000 2.000 1.870 1.880 127,788 -0.10(-5.05%)
Aug 09, 2016 2.020 2.070 1.830 1.980 281,962 -0.06(-2.94%)
Aug 08, 2016 2.120 2.120 2.010 2.040 181,969 -0.10(-4.67%)
Aug 05, 2016 2.170 2.220 2.050 2.140 130,462 -0.02(-0.93%)
Aug 04, 2016 2.400 2.420 2.143 2.160 199,748 -0.21(-8.86%)
Aug 03, 2016 2.300 2.420 2.270 2.370 127,680 +0.04(+1.72%)
Aug 02, 2016 2.280 2.400 2.280 2.330 142,362 +0.04(+1.75%)
Aug 01, 2016 2.240 2.350 2.225 2.290 114,082 +0.03(+1.33%)
Jul 29, 2016 2.300 2.320 2.210 2.260 44,241 -0.03(-1.31%)
Jul 28, 2016 2.360 2.380 2.270 2.290 25,032 -0.05(-2.14%)
Jul 27, 2016 2.350 2.420 2.210 2.340 58,081 +0.01(+0.43%)
Jul 26, 2016 2.300 2.339 2.270 2.330 64,740 +0.05(+2.19%)
Jul 25, 2016 2.220 2.290 2.200 2.280 123,600 +0.08(+3.64%)
Jul 22, 2016 2.190 2.210 2.170 2.200 45,406 +0.01(+0.46%)
Jul 21, 2016 2.180 2.210 2.160 2.190 29,737 +0.03(+1.39%)
Jul 20, 2016 2.120 2.205 2.100 2.160 62,458 +0.02(+0.93%)
Jul 19, 2016 2.270 2.300 2.140 2.140 60,453 -0.15(-6.55%)
Jul 18, 2016 2.250 2.290 2.230 2.290 130,521 +0.04(+1.78%)
Jul 15, 2016 2.160 2.290 2.160 2.250 108,964 +0.09(+4.17%)
Jul 14, 2016 2.150 2.180 2.109 2.160 29,757 +0.01(+0.47%)
Jul 13, 2016 2.200 2.230 2.130 2.150 50,717 -0.05(-2.27%)
Jul 12, 2016 2.210 2.240 2.190 2.200 63,618 -0.01(-0.45%)
Jul 11, 2016 2.230 2.236 2.180 2.210 39,566 +0.02(+0.91%)
Jul 08, 2016 2.120 2.200 2.190 2.190 72,870 +0.00(+0.00%)
Jul 07, 2016 2.200 2.256 2.070 2.190 59,428 -0.01(-0.45%)
Jul 05, 2016 2.190 2.250 2.150 2.200 146,468 +0.02(+0.92%)
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.