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 (%)
May 29, 2015 5.440 5.600 5.236 5.450 187,745 -0.01(-0.18%)
May 28, 2015 5.360 5.660 5.320 5.460 390,140 +0.11(+2.06%)
May 27, 2015 5.180 5.370 5.150 5.350 262,495 +0.18(+3.48%)
May 26, 2015 5.340 5.340 5.130 5.170 332,022 -0.19(-3.54%)
May 22, 2015 5.320 5.360 5.360 5.360 195,600 +0.04(+0.75%)
May 21, 2015 5.490 5.530 5.220 5.320 419,756 -0.22(-3.97%)
May 20, 2015 5.645 5.645 5.350 5.540 324,905 -0.08(-1.42%)
May 19, 2015 5.690 5.780 5.590 5.620 167,609 -0.08(-1.40%)
May 18, 2015 5.640 5.820 5.610 5.700 218,604 +0.01(+0.18%)
May 15, 2015 5.770 5.830 5.610 5.690 220,372 -0.10(-1.73%)
May 14, 2015 5.730 5.900 5.590 5.790 220,756 +0.06(+1.05%)
May 13, 2015 5.890 5.960 5.660 5.730 186,616 -0.17(-2.88%)
May 12, 2015 5.740 5.920 5.660 5.900 151,235 +0.13(+2.25%)
May 11, 2015 5.750 5.900 5.750 5.770 271,208 +0.03(+0.52%)
May 08, 2015 5.750 5.860 5.500 5.740 436,803 -0.02(-0.35%)
May 07, 2015 5.960 6.050 5.750 5.760 285,109 -0.19(-3.19%)
May 06, 2015 6.140 6.170 5.900 5.950 235,552 -0.11(-1.82%)
May 05, 2015 6.060 6.200 5.910 6.060 230,162 -0.04(-0.66%)
May 04, 2015 5.950 6.240 5.830 6.100 411,106 +0.17(+2.87%)
May 01, 2015 5.950 6.020 5.761 5.930 395,761 -0.02(-0.34%)
Apr 30, 2015 6.010 6.110 5.810 5.950 471,628 -0.14(-2.30%)
Apr 29, 2015 6.090 6.250 6.060 6.090 272,599 -0.05(-0.81%)
Apr 28, 2015 6.600 6.600 6.050 6.140 602,224 -0.21(-3.31%)
Apr 27, 2015 6.550 6.640 6.210 6.350 644,603 -0.31(-4.65%)
Apr 24, 2015 6.930 6.930 6.600 6.660 512,402 -0.15(-2.20%)
Apr 23, 2015 6.430 6.880 6.320 6.810 867,086 +0.50(+7.92%)
Apr 22, 2015 6.460 6.490 6.270 6.310 321,714 -0.15(-2.32%)
Apr 21, 2015 6.450 6.500 6.310 6.460 247,661 +0.08(+1.25%)
Apr 20, 2015 6.430 6.538 6.310 6.380 391,278 -0.05(-0.78%)
Apr 17, 2015 6.650 6.750 6.320 6.430 811,573 -0.22(-3.31%)
Apr 16, 2015 6.260 6.780 6.250 6.650 863,578 +0.46(+7.43%)
Apr 15, 2015 6.230 6.330 6.130 6.190 452,684 -0.01(-0.16%)
Apr 14, 2015 6.170 6.300 6.080 6.200 315,916 -0.01(-0.16%)
Apr 13, 2015 6.190 6.340 6.140 6.210 503,392 +0.13(+2.14%)
Apr 10, 2015 6.190 6.210 6.030 6.080 535,623 -0.02(-0.33%)
Apr 09, 2015 6.020 6.350 6.020 6.100 778,839 +0.05(+0.83%)
Apr 08, 2015 6.050 6.120 5.990 6.050 783,134 +0.01(+0.17%)
Apr 07, 2015 6.070 6.200 6.000 6.040 506,170 -0.03(-0.49%)
Apr 06, 2015 6.080 6.130 5.955 6.070 611,366 -0.06(-0.98%)
Apr 02, 2015 6.060 6.130 6.130 6.130 3,562,800 -0.68(-9.99%)
Apr 01, 2015 6.980 7.090 6.670 6.810 702,170 -0.31(-4.35%)
Mar 31, 2015 7.300 7.544 6.940 7.120 748,316 -0.41(-5.44%)
Mar 30, 2015 8.120 8.240 7.420 7.530 1,871,444 -0.22(-2.84%)
Mar 27, 2015 6.890 7.880 6.760 7.750 3,300,776 +0.99(+14.64%)
Mar 26, 2015 8.150 8.460 6.640 6.760 13,189,066 +1.00(+17.36%)
Mar 25, 2015 5.990 6.070 5.700 5.760 200,696 -0.25(-4.16%)
Mar 24, 2015 6.010 6.190 5.801 6.010 165,737 +0.09(+1.52%)
Mar 23, 2015 6.270 6.300 5.900 5.920 433,505 -0.32(-5.13%)
Mar 20, 2015 6.710 6.800 6.230 6.240 360,197 -0.33(-5.02%)
Mar 19, 2015 6.250 6.690 6.190 6.570 369,708 +0.37(+5.97%)
Mar 18, 2015 6.230 6.300 6.050 6.200 229,203 +0.08(+1.31%)
Mar 17, 2015 5.860 6.290 5.750 6.120 794,233 +0.49(+8.70%)
Mar 16, 2015 5.690 5.760 5.520 5.630 115,358 -0.09(-1.57%)
Mar 13, 2015 5.810 5.810 5.610 5.720 176,345 -0.12(-2.05%)
Mar 12, 2015 5.810 5.890 5.650 5.840 344,689 +0.18(+3.18%)
Mar 11, 2015 5.730 5.750 5.470 5.660 202,235 -0.09(-1.57%)
Mar 10, 2015 5.840 5.843 5.440 5.750 144,683 +0.03(+0.52%)
Mar 09, 2015 6.060 6.060 5.620 5.720 227,119 -0.33(-5.45%)
Mar 06, 2015 5.780 6.320 5.610 6.050 514,122 -0.54(-8.19%)
Mar 05, 2015 6.300 6.680 6.294 6.590 408,769 +0.29(+4.60%)
Mar 04, 2015 6.330 6.320 6.116 6.300 145,737 -0.02(-0.32%)
Mar 03, 2015 6.200 6.400 6.160 6.320 98,660 +0.12(+1.94%)
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.