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 31, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
Dec 02, 2019 0.3700 0.3702 0.3505 0.3550 406,385 -0.01(-3.95%)
Nov 29, 2019 0.3525 0.3720 0.3452 0.3696 531,600 +0.02(+5.39%)
Nov 27, 2019 0.3400 0.3580 0.3360 0.3507 635,100 +0.01(+1.77%)
Nov 26, 2019 0.3378 0.3580 0.3300 0.3446 672,545 +0.00(+0.41%)
Nov 25, 2019 0.3500 0.3549 0.3320 0.3432 470,451 -0.00(-0.12%)
Nov 22, 2019 0.3400 0.3549 0.3300 0.3436 585,100 +0.01(+3.81%)
Nov 21, 2019 0.3248 0.3400 0.3248 0.3310 113,414 +0.00(+1.50%)
Nov 20, 2019 0.3373 0.3500 0.3170 0.3261 280,084 -0.01(-2.63%)
Nov 19, 2019 0.3315 0.3480 0.3300 0.3349 160,460 +0.00(+1.48%)
Nov 18, 2019 0.3300 0.3300 0.3200 0.3300 367,712 +0.00(+0.00%)
Nov 15, 2019 0.3300 0.3359 0.3252 0.3300 184,600 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3400 0.3240 0.3300 229,461 +0.00(+0.92%)
Nov 13, 2019 0.3300 0.3362 0.3200 0.3270 262,870 -0.00(-0.94%)
Nov 12, 2019 0.3489 0.3489 0.3301 0.3301 283,836 -0.01(-3.73%)
Nov 11, 2019 0.3417 0.3450 0.3360 0.3429 334,624 +0.00(+0.26%)
Nov 08, 2019 0.3370 0.3450 0.3370 0.3420 173,000 +0.00(+0.59%)
Nov 07, 2019 0.3520 0.3520 0.3370 0.3400 283,737 -0.01(-4.23%)
Nov 06, 2019 0.3474 0.3550 0.3304 0.3550 515,639 +0.01(+2.45%)
Nov 05, 2019 0.3492 0.3500 0.3411 0.3465 221,576 -0.00(-1.00%)
Nov 04, 2019 0.3500 0.3590 0.3453 0.3500 172,672 -0.01(-1.63%)
Nov 01, 2019 0.3434 0.3585 0.3404 0.3558 274,400 +0.02(+4.65%)
Oct 31, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
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.