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, 2019 2.340 2.450 2.160 2.330 646,197 +0.03(+1.30%)
Jan 30, 2019 2.200 2.340 2.010 2.300 1,384,947 +0.15(+6.98%)
Jan 29, 2019 1.770 2.560 1.730 2.150 3,219,566 +0.40(+22.86%)
Jan 28, 2019 1.810 1.880 1.720 1.750 483,994 -0.03(-1.69%)
Jan 25, 2019 1.770 1.820 1.690 1.780 326,600 -0.01(-0.56%)
Jan 24, 2019 1.730 1.830 1.720 1.790 157,875 +0.07(+4.07%)
Jan 23, 2019 1.870 1.870 1.710 1.720 232,320 -0.13(-7.03%)
Jan 22, 2019 1.860 1.870 1.810 1.850 275,215 +0.00(+0.00%)
Jan 18, 2019 1.910 1.910 1.820 1.850 231,800 -0.03(-1.60%)
Jan 17, 2019 1.860 1.920 1.830 1.880 197,565 +0.01(+0.53%)
Jan 16, 2019 1.830 1.980 1.830 1.870 304,301 +0.05(+2.75%)
Jan 15, 2019 1.880 1.891 1.620 1.820 413,227 -0.03(-1.62%)
Jan 14, 2019 1.990 2.070 1.810 1.850 613,969 -0.17(-8.42%)
Jan 11, 2019 1.990 2.040 1.930 2.020 262,400 +0.05(+2.54%)
Jan 10, 2019 2.050 2.120 1.900 1.970 476,878 -0.10(-4.83%)
Jan 09, 2019 2.170 2.240 2.050 2.070 405,012 -0.08(-3.72%)
Jan 08, 2019 2.240 2.240 1.980 2.150 784,530 -0.05(-2.27%)
Jan 07, 2019 1.940 2.200 1.940 2.200 943,320 +0.29(+15.18%)
Jan 04, 2019 1.770 1.980 1.770 1.910 740,800 +0.16(+9.14%)
Jan 03, 2019 1.780 1.840 1.750 1.750 268,805 -0.06(-3.31%)
Jan 02, 2019 1.650 1.860 1.520 1.810 785,701 +0.08(+4.62%)
Dec 31, 2018 1.380 1.800 1.380 1.730 1,979,800 +0.40(+30.08%)
Dec 28, 2018 1.300 1.400 1.300 1.330 633,200 +0.04(+3.10%)
Dec 27, 2018 1.340 1.450 1.220 1.290 697,681 -0.08(-5.84%)
Dec 26, 2018 1.170 1.430 1.170 1.370 632,420 +0.20(+17.09%)
Dec 24, 2018 1.230 1.240 1.150 1.170 430,700 -0.06(-4.88%)
Dec 21, 2018 1.290 1.290 1.180 1.230 819,000 -0.03(-2.38%)
Dec 20, 2018 1.230 1.280 1.170 1.260 1,054,559 +0.03(+2.44%)
Dec 19, 2018 1.230 1.310 1.200 1.230 594,731 +0.01(+0.82%)
Dec 18, 2018 1.400 1.430 1.220 1.220 1,407,172 -0.17(-12.23%)
Dec 17, 2018 1.500 1.590 1.360 1.390 973,122 -0.13(-8.55%)
Dec 14, 2018 1.520 1.590 1.500 1.520 878,100 +0.00(+0.00%)
Dec 13, 2018 1.650 1.650 1.490 1.520 771,529 -0.09(-5.59%)
Dec 12, 2018 1.640 1.680 1.555 1.610 915,614 -0.01(-0.62%)
Dec 11, 2018 1.550 1.750 1.530 1.620 1,728,065 +0.12(+8.00%)
Dec 10, 2018 1.720 1.720 1.490 1.500 1,923,322 -0.21(-12.28%)
Dec 07, 2018 1.920 1.930 1.520 1.710 2,603,400 -0.23(-11.86%)
Dec 06, 2018 2.150 2.610 1.800 1.940 8,816,281 -2.56(-56.89%)
Dec 04, 2018 4.750 4.930 4.490 4.500 594,900 -0.15(-3.23%)
Dec 03, 2018 4.620 4.680 4.490 4.650 455,800 +0.17(+3.79%)
Nov 30, 2018 4.640 4.660 4.460 4.480 281,900 -0.17(-3.66%)
Nov 29, 2018 4.700 4.790 4.510 4.650 452,277 -0.08(-1.69%)
Nov 28, 2018 4.500 4.760 4.350 4.730 835,018 +0.26(+5.82%)
Nov 27, 2018 4.710 4.770 4.430 4.470 402,115 -0.26(-5.50%)
Nov 26, 2018 4.780 4.940 4.615 4.730 254,816 +0.01(+0.21%)
Nov 23, 2018 4.620 4.920 4.600 4.720 147,200 +0.06(+1.29%)
Nov 21, 2018 4.660 4.660 4.660 0 +0.19(+4.25%)
Nov 20, 2018 4.360 4.610 4.200 4.470 482,217 -0.02(-0.45%)
Nov 19, 2018 4.770 4.800 4.460 4.490 355,566 -0.33(-6.85%)
Nov 16, 2018 4.670 4.860 4.540 4.820 319,700 +0.16(+3.43%)
Nov 15, 2018 4.500 4.700 4.450 4.660 273,604 +0.11(+2.42%)
Nov 14, 2018 4.920 4.937 4.380 4.550 680,799 -0.33(-6.76%)
Nov 13, 2018 5.120 5.240 4.840 4.880 319,499 -0.27(-5.24%)
Nov 12, 2018 5.320 5.370 4.780 5.150 866,285 -0.19(-3.56%)
Nov 09, 2018 5.650 5.720 5.220 5.340 623,600 -0.39(-6.81%)
Nov 08, 2018 5.260 5.790 5.030 5.730 872,802 +0.46(+8.73%)
Nov 07, 2018 5.200 5.430 5.150 5.270 718,676 +0.09(+1.74%)
Nov 06, 2018 5.230 5.430 5.120 5.180 683,973 -0.05(-0.96%)
Nov 05, 2018 5.320 5.890 5.096 5.230 2,378,162 +0.11(+2.15%)
Nov 02, 2018 4.230 5.200 4.080 5.120 1,871,600 +0.84(+19.63%)
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.