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 (%)
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%)
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.