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 (%)
Jan 31, 2018 5.750 5.770 5.481 5.560 421,784 -0.10(-1.77%)
Jan 30, 2018 5.610 5.610 5.410 5.660 771,988 +0.00(+0.00%)
Jan 29, 2018 5.500 5.680 5.400 5.660 631,554 +0.21(+3.85%)
Jan 26, 2018 5.350 5.540 5.292 5.450 548,949 +0.11(+2.06%)
Jan 25, 2018 5.120 5.420 5.010 5.340 463,738 +0.28(+5.53%)
Jan 24, 2018 5.690 5.700 5.000 5.060 974,419 -0.56(-9.96%)
Jan 23, 2018 5.000 5.680 4.872 5.620 1,009,927 +0.65(+13.08%)
Jan 22, 2018 4.740 5.080 4.600 4.970 485,997 +0.26(+5.52%)
Jan 19, 2018 4.750 4.780 4.600 4.710 181,307 -0.06(-1.26%)
Jan 18, 2018 4.770 4.800 4.650 4.770 184,129 +0.01(+0.21%)
Jan 17, 2018 4.660 4.780 4.520 4.760 195,442 +0.15(+3.25%)
Jan 16, 2018 4.790 4.790 4.500 4.610 233,575 -0.08(-1.71%)
Jan 12, 2018 4.690 4.690 4.690 0 -0.02(-0.42%)
Jan 11, 2018 4.700 4.850 4.580 4.710 233,966 +0.04(+0.86%)
Jan 10, 2018 4.670 250,375 +0.01(+0.21%)
Jan 09, 2018 4.680 4.770 4.550 4.660 249,739 -0.02(-0.43%)
Jan 08, 2018 4.980 5.020 4.670 4.680 596,857 -0.33(-6.59%)
Jan 05, 2018 4.620 5.090 4.600 5.010 405,168 +0.38(+8.21%)
Jan 04, 2018 4.800 4.820 4.540 4.630 249,565 -0.15(-3.14%)
Jan 03, 2018 4.750 4.890 4.730 4.780 178,614 +0.03(+0.63%)
Jan 02, 2018 4.640 4.790 4.620 4.750 180,790 +0.13(+2.81%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 28, 2017 4.760 4.790 4.580 4.650 322,816 -0.08(-1.69%)
Dec 27, 2017 4.850 4.930 4.670 4.730 306,238 -0.12(-2.47%)
Dec 26, 2017 4.980 5.050 4.811 4.850 259,340 -0.14(-2.81%)
Dec 22, 2017 4.960 5.100 4.927 4.990 235,527 -0.02(-0.40%)
Dec 21, 2017 5.080 5.110 4.900 5.010 334,338 -0.09(-1.76%)
Dec 20, 2017 5.200 5.300 4.970 5.100 834,776 -0.03(-0.58%)
Dec 19, 2017 4.430 5.200 4.410 5.130 1,054,422 +0.75(+17.12%)
Dec 18, 2017 4.300 4.459 4.300 4.380 301,189 +0.11(+2.58%)
Dec 15, 2017 4.100 4.300 4.050 4.270 400,160 +0.18(+4.40%)
Dec 14, 2017 4.470 4.470 4.050 4.090 368,128 -0.23(-5.32%)
Dec 13, 2017 4.120 4.350 4.110 4.320 290,092 +0.19(+4.60%)
Dec 12, 2017 4.100 4.170 3.980 4.130 187,238 +0.06(+1.47%)
Dec 11, 2017 4.110 4.160 4.050 4.070 195,835 -0.03(-0.73%)
Dec 08, 2017 4.030 4.160 3.990 4.100 129,553 +0.09(+2.24%)
Dec 07, 2017 3.900 4.070 3.880 4.010 150,470 +0.09(+2.30%)
Dec 06, 2017 4.050 4.300 3.880 3.920 393,900 -0.19(-4.62%)
Dec 05, 2017 4.120 4.200 4.020 4.110 267,320 +0.02(+0.49%)
Dec 04, 2017 4.220 4.220 4.060 4.090 295,656 -0.09(-2.15%)
Dec 01, 2017 4.160 4.230 4.140 4.180 194,178 +0.03(+0.72%)
Nov 30, 2017 4.150 4.250 4.120 4.150 217,228 +0.05(+1.22%)
Nov 29, 2017 4.170 4.250 4.070 4.100 266,913 -0.11(-2.61%)
Nov 28, 2017 4.140 4.270 4.070 4.210 125,696 +0.07(+1.69%)
Nov 27, 2017 4.170 4.200 4.050 4.140 229,905 -0.01(-0.24%)
Nov 24, 2017 4.140 4.170 4.050 4.150 77,166 +0.02(+0.48%)
Nov 22, 2017 4.060 4.200 4.030 4.130 178,175 +0.10(+2.48%)
Nov 21, 2017 4.080 4.233 4.010 4.030 255,294 -0.05(-1.23%)
Nov 20, 2017 4.200 4.200 4.010 4.080 175,260 -0.14(-3.32%)
Nov 17, 2017 4.090 4.330 4.090 4.220 288,033 +0.11(+2.68%)
Nov 16, 2017 4.010 4.160 4.010 4.110 213,992 +0.13(+3.27%)
Nov 15, 2017 4.020 4.080 3.920 3.980 392,083 -0.11(-2.69%)
Nov 14, 2017 4.060 4.130 3.990 4.090 240,938 +0.01(+0.25%)
Nov 13, 2017 4.230 4.250 4.020 4.080 302,742 -0.14(-3.32%)
Nov 10, 2017 4.080 4.300 4.080 4.220 175,246 +0.10(+2.43%)
Nov 09, 2017 4.000 4.190 4.000 4.120 290,492 +0.05(+1.23%)
Nov 08, 2017 4.120 4.130 3.895 4.070 445,730 -0.06(-1.45%)
Nov 07, 2017 4.210 4.293 4.100 4.130 293,658 -0.13(-3.05%)
Nov 06, 2017 4.450 4.460 4.135 4.260 325,066 -0.18(-4.05%)
Nov 03, 2017 4.300 4.500 4.200 4.440 465,146 +0.18(+4.23%)
Nov 02, 2017 4.200 4.500 4.140 4.260 549,261 -0.25(-5.54%)
Nov 01, 2017 4.670 4.670 4.471 4.510 285,698 -0.08(-1.74%)
Oct 31, 2017 4.730 4.770 4.571 4.590 210,209 -0.11(-2.34%)
Oct 30, 2017 4.780 4.920 4.590 4.700 237,581 -0.11(-2.29%)
Oct 27, 2017 4.570 4.830 4.537 4.810 210,351 +0.24(+5.25%)
Oct 26, 2017 4.750 4.800 4.490 4.570 302,168 -0.20(-4.19%)
Oct 25, 2017 4.900 4.949 4.730 4.770 251,550 -0.10(-2.05%)
Oct 24, 2017 5.050 5.100 4.820 4.870 383,065 -0.19(-3.75%)
Oct 23, 2017 5.080 5.100 4.880 5.060 264,842 +0.00(+0.00%)
Oct 20, 2017 5.150 5.150 4.920 5.060 437,334 +0.05(+1.00%)
Oct 19, 2017 5.430 5.431 5.000 5.010 649,815 -0.14(-2.72%)
Oct 18, 2017 5.140 5.240 4.970 5.150 602,463 +0.05(+0.98%)
Oct 17, 2017 5.300 5.360 5.051 5.100 327,516 -0.22(-4.14%)
Oct 16, 2017 5.300 5.480 5.250 5.320 160,505 +0.05(+0.95%)
Oct 13, 2017 5.460 5.492 5.200 5.270 247,414 -0.16(-2.95%)
Oct 12, 2017 5.480 5.540 5.320 5.430 263,760 -0.08(-1.45%)
Oct 11, 2017 5.570 5.600 5.430 5.510 184,739 -0.02(-0.36%)
Oct 10, 2017 5.720 5.860 5.390 5.530 487,996 -0.21(-3.66%)
Oct 09, 2017 6.120 6.120 5.730 5.740 525,852 -0.09(-1.54%)
Oct 06, 2017 5.850 6.180 5.780 5.830 577,381 +0.20(+3.55%)
Oct 05, 2017 5.670 5.790 5.600 5.630 180,365 -0.04(-0.71%)
Oct 04, 2017 5.590 5.690 5.530 5.670 296,581 +0.09(+1.61%)
Oct 03, 2017 5.510 5.600 5.460 5.580 175,879 +0.10(+1.82%)
Oct 02, 2017 5.500 5.570 5.430 5.480 269,634 -0.01(-0.18%)
Sep 29, 2017 5.640 5.720 5.490 5.490 179,993 -0.16(-2.83%)
Sep 28, 2017 5.590 5.750 5.500 5.650 187,576 +0.03(+0.53%)
Sep 27, 2017 5.330 5.670 5.310 5.620 227,847 +0.31(+5.84%)
Sep 26, 2017 5.370 5.390 5.250 5.310 206,675 -0.03(-0.56%)
Sep 25, 2017 5.380 5.420 5.220 5.340 279,656 -0.04(-0.74%)
Sep 22, 2017 5.480 5.550 5.260 5.380 246,888 -0.15(-2.71%)
Sep 21, 2017 5.680 5.690 5.500 5.530 158,774 -0.14(-2.47%)
Sep 20, 2017 5.590 5.750 5.564 5.670 174,371 +0.07(+1.25%)
Sep 19, 2017 5.650 5.750 5.580 5.600 307,072 -0.09(-1.58%)
Sep 18, 2017 5.950 5.990 5.660 5.690 220,477 -0.25(-4.21%)
Sep 15, 2017 5.780 5.970 5.606 5.940 491,822 +0.19(+3.30%)
Sep 14, 2017 5.810 5.860 5.660 5.750 165,862 -0.09(-1.54%)
Sep 13, 2017 5.690 5.893 5.640 5.840 244,129 +0.17(+3.00%)
Sep 12, 2017 5.900 5.910 5.600 5.670 357,836 -0.27(-4.55%)
Sep 11, 2017 6.050 6.248 5.810 5.940 294,813 -0.08(-1.33%)
Sep 08, 2017 5.830 6.263 5.825 6.020 566,573 +0.20(+3.44%)
Sep 07, 2017 5.580 5.820 5.520 5.820 294,664 +0.26(+4.68%)
Sep 06, 2017 5.530 5.650 5.450 5.560 189,057 +0.07(+1.28%)
Sep 05, 2017 5.590 5.590 5.360 5.490 232,287 -0.11(-1.96%)
Sep 01, 2017 5.760 5.790 5.520 5.600 229,045 -0.14(-2.44%)
Aug 31, 2017 5.440 5.750 5.420 5.740 293,965 +0.26(+4.74%)
Aug 30, 2017 5.300 5.540 5.270 5.480 239,690 +0.16(+3.01%)
Aug 29, 2017 5.270 5.390 5.210 5.320 189,539 -0.01(-0.19%)
Aug 28, 2017 5.300 5.390 5.160 5.330 249,036 +0.07(+1.33%)
Aug 25, 2017 5.250 5.350 5.180 5.260 123,577 +0.04(+0.77%)
Aug 24, 2017 5.130 5.235 5.070 5.220 175,746 +0.10(+1.95%)
Aug 23, 2017 5.150 5.240 5.051 5.120 176,965 -0.06(-1.16%)
Aug 22, 2017 5.170 5.260 5.110 5.180 148,988 +0.03(+0.58%)
Aug 21, 2017 5.000 5.200 4.950 5.150 165,735 +0.14(+2.79%)
Aug 18, 2017 5.060 5.190 4.910 5.010 378,572 -0.12(-2.34%)
Aug 17, 2017 5.140 5.430 5.110 5.130 348,561 +0.02(+0.39%)
Aug 16, 2017 5.100 5.240 5.010 5.110 295,278 +0.05(+0.99%)
Aug 15, 2017 5.160 5.250 5.050 5.060 330,286 -0.10(-1.94%)
Aug 14, 2017 5.300 5.355 5.150 5.160 247,152 -0.08(-1.53%)
Aug 11, 2017 5.150 5.310 5.078 5.240 317,078 +0.11(+2.14%)
Aug 10, 2017 5.300 5.360 5.050 5.130 279,113 -0.23(-4.29%)
Aug 09, 2017 5.450 5.540 5.310 5.360 275,255 -0.16(-2.90%)
Aug 08, 2017 5.250 5.591 5.161 5.520 451,954 +0.30(+5.75%)
Aug 07, 2017 5.210 5.420 5.160 5.220 383,558 +0.03(+0.58%)
Aug 04, 2017 5.040 5.270 5.000 5.190 334,005 +0.17(+3.39%)
Aug 03, 2017 5.200 5.420 4.800 5.020 800,713 -0.42(-7.72%)
Aug 02, 2017 5.260 5.500 5.230 5.440 344,448 +0.05(+0.93%)
Aug 01, 2017 5.560 5.620 5.330 5.390 401,097 -0.14(-2.53%)
Jul 31, 2017 5.760 5.830 5.510 5.530 304,127 -0.21(-3.66%)
Jul 28, 2017 5.580 5.900 5.560 5.740 316,354 +0.06(+1.06%)
Jul 27, 2017 5.950 6.080 5.510 5.680 661,637 -0.28(-4.70%)
Jul 26, 2017 6.110 6.220 5.950 5.960 318,936 -0.13(-2.13%)
Jul 25, 2017 6.180 6.230 6.080 6.090 260,943 -0.10(-1.62%)
Jul 24, 2017 6.020 6.240 5.990 6.190 386,521 +0.15(+2.48%)
Jul 21, 2017 6.080 6.130 5.970 6.040 438,249 +0.00(+0.00%)
Jul 20, 2017 6.000 6.200 5.930 6.040 416,159 -0.03(-0.49%)
Jul 19, 2017 6.110 6.250 5.880 6.070 619,619 -0.07(-1.14%)
Jul 18, 2017 6.380 6.389 6.110 6.140 542,908 -0.25(-3.91%)
Jul 17, 2017 6.500 6.600 6.390 6.390 301,124 -0.12(-1.84%)
Jul 14, 2017 6.550 6.601 6.400 6.510 437,503 -0.04(-0.61%)
Jul 13, 2017 6.840 6.850 6.310 6.550 1,301,729 -0.32(-4.66%)
Jul 12, 2017 6.860 7.050 6.720 6.870 762,460 +0.05(+0.73%)
Jul 11, 2017 6.930 7.050 6.650 6.820 1,040,635 -0.03(-0.44%)
Jul 10, 2017 6.630 6.920 6.350 6.850 1,360,731 +0.34(+5.22%)
Jul 07, 2017 6.280 6.750 6.160 6.510 1,590,308 +0.33(+5.34%)
Jul 06, 2017 6.160 6.400 6.050 6.180 764,935 -0.02(-0.32%)
Jul 05, 2017 6.220 6.400 5.940 6.200 672,716 +0.02(+0.32%)
Jul 03, 2017 5.760 6.230 5.760 6.180 672,455 +0.42(+7.29%)
Jun 30, 2017 6.290 6.420 5.733 5.760 1,316,941 -0.44(-7.10%)
Jun 29, 2017 5.600 6.280 5.500 6.200 1,856,774 +0.60(+10.71%)
Jun 28, 2017 5.520 5.630 5.319 5.600 560,936 +0.14(+2.56%)
Jun 27, 2017 5.720 5.790 5.210 5.460 943,454 -0.13(-2.33%)
Jun 26, 2017 5.150 5.750 5.110 5.590 2,323,912 +0.49(+9.61%)
Jun 23, 2017 5.100 4.770 5.100 3,700,855 +0.14(+2.82%)
Jun 22, 2017 5.200 5.250 4.940 4.960 560,818 -0.15(-2.94%)
Jun 21, 2017 4.930 5.150 4.930 5.110 369,024 +0.19(+3.86%)
Jun 20, 2017 4.870 5.080 4.780 4.920 684,557 +0.10(+2.07%)
Jun 19, 2017 4.880 5.010 4.756 4.820 279,216 -0.06(-1.23%)
Jun 16, 2017 4.850 4.885 4.710 4.880 550,084 +0.10(+2.09%)
Jun 15, 2017 4.850 4.890 4.730 4.780 368,999 -0.11(-2.25%)
Jun 14, 2017 5.000 5.000 4.810 4.890 333,669 -0.11(-2.20%)
Jun 13, 2017 4.910 5.000 4.740 5.000 458,358 +0.09(+1.83%)
Jun 12, 2017 5.040 5.060 4.865 4.910 460,429 -0.11(-2.19%)
Jun 09, 2017 5.080 5.080 4.870 5.020 633,516 -0.06(-1.18%)
Jun 08, 2017 5.120 5.180 5.030 5.080 347,424 +0.00(+0.00%)
Jun 07, 2017 5.250 5.328 5.040 5.080 449,473 -0.22(-4.15%)
Jun 06, 2017 5.160 5.350 5.120 5.300 338,720 +0.10(+1.92%)
Jun 05, 2017 5.210 5.270 5.060 5.200 265,112 -0.01(-0.19%)
Jun 02, 2017 5.170 5.240 5.060 5.210 557,117 +0.04(+0.77%)
Jun 01, 2017 5.000 5.270 4.910 5.170 658,837 +0.24(+4.87%)
May 31, 2017 4.980 5.000 4.770 4.930 609,200 -0.01(-0.20%)
May 30, 2017 5.170 5.200 4.650 4.940 1,515,277 -0.23(-4.45%)
May 26, 2017 5.260 5.304 5.130 5.170 329,823 -0.09(-1.71%)
May 25, 2017 5.450 5.500 5.220 5.260 355,373 -0.11(-2.05%)
May 24, 2017 5.250 5.420 5.240 5.370 337,729 +0.07(+1.32%)
May 23, 2017 5.270 5.380 5.180 5.300 267,211 +0.00(+0.00%)
May 22, 2017 5.190 5.330 5.020 5.300 776,143 +0.08(+1.53%)
May 19, 2017 5.430 5.550 5.220 5.220 1,009,608 -0.24(-4.40%)
May 18, 2017 5.260 5.500 5.170 5.460 1,030,897 +0.20(+3.80%)
May 17, 2017 5.520 5.560 5.170 5.260 1,473,494 -0.36(-6.41%)
May 16, 2017 5.610 5.690 5.450 5.620 843,697 +0.03(+0.54%)
May 15, 2017 5.560 5.870 5.490 5.590 1,643,382 +0.04(+0.72%)
May 12, 2017 5.560 5.650 5.450 5.550 1,424,428 +0.04(+0.73%)
May 11, 2017 5.750 5.797 5.390 5.510 5,730,950 -1.51(-21.51%)
May 10, 2017 6.790 7.220 6.530 7.020 913,545 +0.24(+3.54%)
May 09, 2017 7.250 7.572 6.570 6.780 1,634,071 -0.58(-7.88%)
May 08, 2017 7.760 7.760 7.270 7.360 957,413 -0.52(-6.60%)
May 05, 2017 8.000 8.250 7.600 7.880 1,648,286 +0.15(+1.94%)
May 04, 2017 9.150 9.200 7.700 7.730 2,684,120 -0.38(-4.69%)
May 03, 2017 8.360 8.390 7.430 8.110 527,420 -0.28(-3.34%)
May 02, 2017 8.650 8.750 8.100 8.390 842,850 -0.26(-3.01%)
May 01, 2017 8.460 8.910 8.250 8.650 829,074 +0.29(+3.47%)
Apr 28, 2017 8.840 9.400 8.180 8.360 1,543,139 -0.41(-4.68%)
Apr 27, 2017 8.360 9.110 8.020 8.770 1,555,282 +0.51(+6.17%)
Apr 26, 2017 7.580 8.470 7.538 8.260 1,675,162 +0.74(+9.84%)
Apr 25, 2017 7.680 7.750 7.400 7.520 430,514 -0.12(-1.57%)
Apr 24, 2017 7.650 7.780 7.360 7.640 515,443 +0.10(+1.33%)
Apr 21, 2017 7.830 8.050 7.460 7.540 1,246,740 -0.04(-0.53%)
Apr 20, 2017 7.170 7.740 7.110 7.580 762,768 +0.42(+5.87%)
Apr 19, 2017 7.150 7.480 7.095 7.160 468,836 +0.06(+0.85%)
Apr 18, 2017 7.150 7.370 6.920 7.100 558,227 -0.07(-0.98%)
Apr 17, 2017 7.240 7.800 7.030 7.170 1,387,118 -0.07(-0.97%)
Apr 13, 2017 6.720 7.340 6.690 7.240 1,349,656 +0.43(+6.31%)
Apr 12, 2017 7.020 7.100 6.531 6.810 718,833 -0.17(-2.44%)
Apr 11, 2017 6.070 7.100 6.030 6.980 2,231,139 +0.88(+14.43%)
Apr 10, 2017 6.900 5.970 6.100 2,882,299 -0.20(-3.17%)
Apr 07, 2017 5.620 6.390 5.481 6.300 1,826,673 +0.70(+12.50%)
Apr 06, 2017 5.360 5.740 5.330 5.600 374,608 +0.25(+4.67%)
Apr 05, 2017 5.700 5.790 5.290 5.350 421,504 -0.33(-5.81%)
Apr 04, 2017 5.820 5.870 5.630 5.680 322,666 -0.15(-2.57%)
Apr 03, 2017 5.710 5.960 5.511 5.830 805,402 +0.06(+1.04%)
Mar 31, 2017 5.950 6.430 5.610 5.770 4,210,805 -0.15(-2.53%)
Mar 30, 2017 5.030 5.990 5.010 5.920 2,353,468 +0.90(+17.93%)
Mar 29, 2017 5.000 5.180 4.990 5.020 283,500 +0.03(+0.60%)
Mar 28, 2017 5.020 5.200 4.880 4.990 331,216 -0.04(-0.80%)
Mar 27, 2017 4.790 5.090 4.755 5.030 493,906 +0.21(+4.36%)
Mar 24, 2017 4.590 5.089 4.580 4.820 556,467 +0.23(+5.01%)
Mar 23, 2017 4.390 4.640 4.380 4.590 159,054 +0.19(+4.32%)
Mar 22, 2017 4.460 4.530 4.320 4.400 198,649 -0.02(-0.45%)
Mar 21, 2017 4.710 4.783 4.380 4.420 419,467 -0.31(-6.55%)
Mar 20, 2017 4.680 4.740 4.600 4.730 171,265 +0.04(+0.85%)
Mar 17, 2017 4.600 4.799 4.520 4.690 254,417 +0.10(+2.18%)
Mar 16, 2017 4.800 4.800 4.420 4.590 613,058 -0.32(-6.52%)
Mar 15, 2017 4.650 5.010 4.500 4.910 470,504 +0.28(+6.05%)
Mar 14, 2017 4.600 4.730 4.510 4.630 191,956 -0.05(-1.07%)
Mar 13, 2017 4.730 4.800 4.660 4.680 139,748 -0.03(-0.64%)
Mar 10, 2017 4.730 4.780 4.641 4.710 168,630 +0.02(+0.43%)
Mar 09, 2017 4.400 4.790 4.400 4.690 320,939 +0.26(+5.87%)
Mar 08, 2017 4.310 4.600 4.270 4.430 278,085 +0.09(+2.07%)
Mar 07, 2017 4.490 4.492 4.300 4.340 337,352 -0.18(-3.98%)
Mar 06, 2017 4.600 4.740 4.480 4.520 187,470 -0.07(-1.53%)
Mar 03, 2017 4.750 4.830 4.550 4.590 301,712 -0.16(-3.37%)
Mar 02, 2017 4.800 4.859 4.700 4.750 214,628 -0.10(-2.06%)
Mar 01, 2017 4.940 4.949 4.745 4.850 202,728 -0.02(-0.41%)
Feb 28, 2017 5.010 5.027 4.800 4.870 211,049 -0.18(-3.56%)
Feb 27, 2017 4.920 5.130 4.920 5.050 256,352 +0.10(+2.02%)
Feb 24, 2017 4.800 4.960 4.750 4.950 134,132 +0.13(+2.70%)
Feb 23, 2017 4.950 4.950 4.710 4.820 173,984 +0.00(+0.00%)
Feb 22, 2017 5.070 5.110 4.710 4.820 385,318 -0.25(-4.93%)
Feb 21, 2017 5.110 5.190 5.020 5.070 317,208 -0.18(-3.43%)
Feb 17, 2017 5.250 5.250 5.250 0 +0.03(+0.57%)
Feb 16, 2017 5.250 5.250 5.080 5.220 223,520 -0.01(-0.19%)
Feb 15, 2017 5.100 5.240 5.030 5.230 372,572 +0.09(+1.75%)
Feb 14, 2017 5.240 5.240 4.980 5.140 323,681 -0.05(-0.96%)
Feb 13, 2017 5.100 5.190 5.010 5.190 347,727 +0.10(+1.96%)
Feb 10, 2017 5.200 5.279 5.050 5.090 240,093 -0.02(-0.39%)
Feb 09, 2017 5.060 5.200 4.935 5.110 306,927 +0.05(+0.99%)
Feb 08, 2017 4.980 5.080 4.820 5.060 344,735 +0.06(+1.20%)
Feb 07, 2017 5.140 5.330 4.700 5.000 1,517,141 -0.09(-1.77%)
Feb 06, 2017 4.360 5.100 4.350 5.090 1,477,263 +0.74(+17.01%)
Feb 03, 2017 4.240 4.400 4.200 4.350 179,387 +0.16(+3.82%)
Feb 02, 2017 4.200 4.330 4.160 4.190 134,090 -0.04(-0.95%)
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.