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 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%)
Oct 03, 2016 2.000 2.010 1.960 1.960 137,740 -0.04(-2.00%)
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%)
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.