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, 2019 0.3215 0.3215 0.3126 0.3150 719,421 -0.00(-0.76%)
Sep 27, 2019 0.3221 0.3249 0.3117 0.3174 434,500 -0.01(-2.34%)
Sep 26, 2019 0.3200 0.3270 0.3100 0.3250 448,513 +0.01(+1.69%)
Sep 25, 2019 0.3292 0.3292 0.3050 0.3196 1,089,846 -0.02(-5.44%)
Sep 24, 2019 0.3495 0.3701 0.3365 0.3380 775,284 -0.01(-2.03%)
Sep 23, 2019 0.3423 0.3480 0.3380 0.3450 240,252 +0.00(+1.17%)
Sep 20, 2019 0.3700 0.3750 0.3400 0.3410 527,100 -0.03(-7.84%)
Sep 19, 2019 0.3800 0.3800 0.3600 0.3700 194,471 -0.01(-2.50%)
Sep 18, 2019 0.3750 0.3800 0.3600 0.3795 408,890 +0.01(+3.38%)
Sep 17, 2019 0.3900 0.3950 0.3563 0.3671 621,677 -0.02(-4.87%)
Sep 16, 2019 0.3877 0.4000 0.3716 0.3859 612,806 +0.00(+0.23%)
Sep 13, 2019 0.3700 0.3899 0.3530 0.3850 1,071,700 +0.01(+4.03%)
Sep 12, 2019 0.4200 0.4200 0.3650 0.3701 1,997,338 -0.05(-10.93%)
Sep 11, 2019 0.3600 0.4367 0.3421 0.4155 5,057,011 +0.06(+15.42%)
Sep 10, 2019 0.3300 0.3600 0.3300 0.3600 962,358 +0.02(+6.95%)
Sep 09, 2019 0.3400 0.3465 0.3200 0.3366 1,065,362 +0.00(+0.66%)
Sep 06, 2019 0.3400 0.3469 0.3320 0.3344 889,500 -0.00(-0.21%)
Sep 05, 2019 0.3299 0.3495 0.3197 0.3351 1,324,834 +0.01(+2.20%)
Sep 04, 2019 0.3175 0.3299 0.3110 0.3279 526,729 +0.01(+4.10%)
Sep 03, 2019 0.3350 0.3366 0.3061 0.3150 1,039,310 -0.03(-7.89%)
Aug 30, 2019 0.3169 0.3560 0.3053 0.3420 2,553,300 +0.03(+10.25%)
Aug 29, 2019 0.3200 0.3200 0.3055 0.3102 264,966 -0.01(-3.06%)
Aug 28, 2019 0.3000 0.3295 0.2927 0.3200 919,995 +0.01(+3.76%)
Aug 27, 2019 0.2900 0.3098 0.2900 0.3084 227,881 -0.00(-0.52%)
Aug 26, 2019 0.2999 0.3100 0.2904 0.3100 207,434 +0.01(+3.40%)
Aug 23, 2019 0.3094 0.3116 0.2997 0.2998 140,300 -0.01(-3.10%)
Aug 22, 2019 0.3100 0.3183 0.3073 0.3094 144,526 -0.00(-0.19%)
Aug 21, 2019 0.3200 0.3200 0.3100 0.3100 193,931 -0.01(-2.88%)
Aug 20, 2019 0.3200 0.3300 0.3000 0.3192 328,291 -0.00(-0.25%)
Aug 19, 2019 0.3100 0.3400 0.3000 0.3200 713,035 +0.01(+3.90%)
Aug 16, 2019 0.3000 0.3093 0.2902 0.3080 265,600 +0.01(+2.67%)
Aug 15, 2019 0.3025 0.3200 0.2600 0.3000 1,050,909 +0.00(+0.67%)
Aug 14, 2019 0.2980 0.2980 0.2501 0.2980 715,506 -0.01(-1.65%)
Aug 13, 2019 0.2991 0.3082 0.2980 0.3030 223,090 +0.00(+1.17%)
Aug 12, 2019 0.3003 0.3100 0.2980 0.2995 123,933 -0.00(-0.96%)
Aug 09, 2019 0.3049 0.3100 0.2900 0.3024 279,900 +0.00(+0.80%)
Aug 08, 2019 0.2930 0.3048 0.2912 0.3000 432,956 +0.01(+3.45%)
Aug 07, 2019 0.3100 0.3200 0.2800 0.2900 846,377 -0.02(-5.69%)
Aug 06, 2019 0.3110 0.3200 0.3000 0.3075 475,252 -0.00(-0.84%)
Aug 05, 2019 0.3249 0.3288 0.3050 0.3101 355,912 -0.02(-6.60%)
Aug 02, 2019 0.3100 0.3400 0.3051 0.3320 1,690,300 +0.02(+7.10%)
Aug 01, 2019 0.3300 0.3400 0.3100 0.3100 341,709 -0.01(-3.13%)
Jul 31, 2019 0.3200 0.3400 0.3100 0.3200 363,782 +0.00(+0.00%)
Jul 30, 2019 0.3200 0.3300 0.3100 0.3200 624,019 +0.01(+3.13%)
Jul 29, 2019 0.3127 0.3400 0.3050 0.3103 685,084 -0.00(-0.96%)
Jul 26, 2019 0.3100 0.3200 0.3050 0.3133 243,000 +0.00(+1.06%)
Jul 25, 2019 0.3500 0.3500 0.2900 0.3100 1,200,545 -0.04(-11.93%)
Jul 24, 2019 0.3000 0.3900 0.3000 0.3520 2,155,842 +0.05(+15.33%)
Jul 23, 2019 0.3200 0.3250 0.3000 0.3052 592,796 +0.00(+0.56%)
Jul 22, 2019 0.3284 0.3348 0.3010 0.3035 348,697 -0.02(-5.77%)
Jul 19, 2019 0.3300 0.3410 0.3200 0.3221 431,000 -0.01(-2.39%)
Jul 18, 2019 0.3276 0.3399 0.3120 0.3300 339,546 +0.01(+2.20%)
Jul 17, 2019 0.3198 0.3400 0.2980 0.3229 807,117 +0.00(+1.41%)
Jul 16, 2019 0.3277 0.3400 0.3150 0.3184 599,078 -0.01(-2.09%)
Jul 15, 2019 0.3336 0.3550 0.3200 0.3252 1,204,938 -0.02(-4.97%)
Jul 12, 2019 0.4200 0.4300 0.3340 0.3422 3,255,600 -0.11(-23.96%)
Jul 11, 2019 0.3250 0.4649 0.3128 0.4500 6,898,669 +0.12(+38.46%)
Jul 10, 2019 0.3135 0.3371 0.3000 0.3250 1,362,054 +0.02(+5.11%)
Jul 09, 2019 0.2989 0.3187 0.2900 0.3092 640,619 +0.01(+3.10%)
Jul 08, 2019 0.3180 0.3192 0.2800 0.2999 1,178,405 -0.01(-2.25%)
Jul 05, 2019 0.3290 0.3290 0.3000 0.3068 1,096,200 -0.02(-7.03%)
Jul 03, 2019 0.2800 0.3426 0.2731 0.3300 2,767,400 +0.04(+13.79%)
Jul 02, 2019 0.2900 0.2900 0.2600 0.2900 858,159 +0.02(+9.23%)
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.