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 31, 2016 2.230 2.350 2.220 2.300 217,881 +0.09(+4.07%)
May 27, 2016 2.230 2.210 2.210 2.210 60,600 -0.04(-1.78%)
May 26, 2016 2.240 2.280 2.200 2.250 143,397 +0.01(+0.45%)
May 25, 2016 2.250 2.260 2.200 2.240 75,698 +0.00(+0.00%)
May 24, 2016 2.250 2.260 2.200 2.240 53,171 +0.00(+0.00%)
May 23, 2016 2.240 2.260 2.180 2.240 175,185 +0.01(+0.45%)
May 20, 2016 2.190 2.240 2.178 2.230 78,812 +0.06(+2.76%)
May 19, 2016 2.210 2.250 2.150 2.170 79,467 -0.04(-1.81%)
May 18, 2016 2.310 2.310 2.200 2.210 44,076 -0.09(-3.91%)
May 17, 2016 2.240 2.330 2.210 2.300 118,161 +0.07(+3.14%)
May 16, 2016 2.240 2.290 2.180 2.230 74,395 +0.01(+0.45%)
May 13, 2016 2.140 2.220 2.130 2.220 111,546 +0.07(+3.26%)
May 12, 2016 2.290 2.300 2.100 2.150 141,655 -0.11(-4.87%)
May 11, 2016 2.290 2.310 2.210 2.260 76,027 -0.05(-2.16%)
May 10, 2016 2.250 2.310 2.130 2.310 186,836 +0.08(+3.59%)
May 09, 2016 2.330 2.400 2.200 2.230 241,509 -0.11(-4.70%)
May 06, 2016 2.500 2.570 2.330 2.340 231,720 -0.21(-8.24%)
May 05, 2016 2.250 2.680 2.200 2.550 477,988 -0.17(-6.25%)
May 04, 2016 2.640 2.730 2.580 2.720 210,768 +0.04(+1.49%)
May 03, 2016 2.670 2.760 2.601 2.680 94,167 -0.04(-1.47%)
May 02, 2016 2.890 2.890 2.710 2.720 128,607 -0.15(-5.23%)
Apr 29, 2016 2.850 2.910 2.720 2.870 114,156 +0.02(+0.70%)
Apr 28, 2016 2.870 2.950 2.850 2.850 106,249 -0.01(-0.35%)
Apr 27, 2016 2.960 2.960 2.859 2.860 60,756 -0.08(-2.72%)
Apr 26, 2016 2.950 3.000 2.810 2.940 122,496 +0.02(+0.68%)
Apr 25, 2016 3.090 3.140 2.880 2.920 142,465 -0.17(-5.50%)
Apr 22, 2016 2.950 3.100 2.950 3.090 112,786 +0.17(+5.82%)
Apr 21, 2016 2.810 3.150 2.800 2.920 229,579 +0.08(+2.82%)
Apr 20, 2016 2.750 2.840 2.610 2.840 210,645 +0.06(+2.16%)
Apr 19, 2016 2.900 2.950 2.750 2.780 292,011 -0.14(-4.79%)
Apr 18, 2016 3.160 3.190 2.910 2.920 399,834 -0.13(-4.26%)
Apr 15, 2016 3.050 3.180 3.000 3.050 154,685 +0.02(+0.66%)
Apr 14, 2016 3.030 3.160 2.920 3.030 286,174 +0.05(+1.68%)
Apr 13, 2016 2.960 3.050 2.860 2.980 401,472 +0.01(+0.34%)
Apr 12, 2016 2.900 3.020 2.740 2.970 233,237 +0.10(+3.48%)
Apr 11, 2016 3.180 3.280 2.820 2.870 515,834 -0.30(-9.46%)
Apr 08, 2016 3.400 3.439 3.000 3.170 529,509 -0.23(-6.76%)
Apr 07, 2016 3.100 3.450 2.960 3.400 471,205 +0.25(+7.94%)
Apr 06, 2016 2.880 3.250 2.850 3.150 850,030 +0.31(+10.92%)
Apr 05, 2016 2.640 2.860 2.510 2.840 334,178 +0.08(+2.90%)
Apr 04, 2016 2.560 3.030 2.536 2.760 1,054,570 +0.23(+9.09%)
Apr 01, 2016 2.120 2.580 2.120 2.530 509,176 +0.39(+18.22%)
Mar 31, 2016 2.080 2.200 2.080 2.140 180,444 +0.04(+1.90%)
Mar 30, 2016 2.110 2.130 2.080 2.100 50,128 -0.01(-0.47%)
Mar 29, 2016 2.100 2.130 2.050 2.110 168,579 +0.01(+0.48%)
Mar 28, 2016 2.100 2.150 2.050 2.100 115,432 +0.01(+0.48%)
Mar 24, 2016 2.050 2.090 2.090 2.090 42,900 +0.04(+1.95%)
Mar 23, 2016 2.090 2.140 2.040 2.050 129,895 -0.05(-2.38%)
Mar 22, 2016 2.020 2.130 2.015 2.100 161,208 +0.07(+3.45%)
Mar 21, 2016 2.010 2.050 1.970 2.030 132,547 +0.04(+2.01%)
Mar 18, 2016 1.920 2.000 1.900 1.990 182,327 +0.08(+4.19%)
Mar 17, 2016 1.920 1.960 1.830 1.910 119,635 -0.02(-1.04%)
Mar 16, 2016 1.910 1.970 1.890 1.930 122,284 +0.03(+1.58%)
Mar 15, 2016 2.000 2.044 1.900 1.900 147,683 -0.13(-6.40%)
Mar 14, 2016 2.040 2.090 2.000 2.030 135,071 +0.01(+0.50%)
Mar 11, 2016 2.070 2.140 1.980 2.020 91,544 +0.02(+1.00%)
Mar 10, 2016 1.950 2.100 1.950 2.000 250,005 -0.07(-3.38%)
Mar 09, 2016 2.150 2.190 1.951 2.070 119,760 -0.04(-1.90%)
Mar 08, 2016 2.240 2.330 2.110 2.110 203,624 -0.13(-5.80%)
Mar 07, 2016 2.080 2.250 2.080 2.240 167,466 +0.19(+9.27%)
Mar 04, 2016 2.010 2.200 2.010 2.050 157,027 +0.02(+0.99%)
Mar 03, 2016 1.940 2.130 1.940 2.030 170,215 +0.11(+5.73%)
Mar 02, 2016 1.770 1.930 1.760 1.920 201,915 +0.14(+7.87%)
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.