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 (%)
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%)
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.