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, 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%)
Nov 01, 2018 4.190 4.320 4.130 4.280 530,153 +0.13(+3.13%)
Oct 31, 2018 4.120 4.280 4.000 4.150 498,911 +0.09(+2.22%)
Oct 30, 2018 3.940 4.180 3.880 4.060 480,797 +0.09(+2.27%)
Oct 29, 2018 4.300 4.300 3.860 3.970 424,196 -0.25(-5.92%)
Oct 26, 2018 4.250 4.320 4.000 4.220 390,800 -0.11(-2.54%)
Oct 25, 2018 4.300 4.470 4.290 4.330 393,506 +0.03(+0.70%)
Oct 24, 2018 4.670 4.670 4.170 4.300 565,970 -0.34(-7.33%)
Oct 23, 2018 4.390 4.760 4.320 4.640 376,161 +0.14(+3.11%)
Oct 22, 2018 4.780 4.820 4.400 4.500 454,463 -0.27(-5.66%)
Oct 19, 2018 4.790 4.870 4.730 4.770 383,900 +0.11(+2.36%)
Oct 18, 2018 5.130 5.250 4.630 4.660 801,672 -0.50(-9.69%)
Oct 17, 2018 5.170 5.200 4.920 5.160 335,853 -0.04(-0.77%)
Oct 16, 2018 4.890 5.250 4.845 5.200 541,521 +0.34(+7.00%)
Oct 15, 2018 4.920 5.060 4.770 4.860 352,689 -0.11(-2.21%)
Oct 12, 2018 4.960 5.110 4.840 4.970 366,900 +0.17(+3.54%)
Oct 11, 2018 4.790 4.990 4.770 4.800 270,073 -0.02(-0.41%)
Oct 10, 2018 4.990 5.050 4.750 4.820 363,460 -0.14(-2.82%)
Oct 09, 2018 4.650 5.180 4.650 4.960 521,477 +0.14(+2.90%)
Oct 08, 2018 4.950 5.010 4.630 4.820 539,350 -0.19(-3.79%)
Oct 05, 2018 5.040 5.150 4.860 5.010 371,800 -0.01(-0.20%)
Oct 04, 2018 5.380 5.380 4.980 5.020 736,337 -0.37(-6.86%)
Oct 03, 2018 5.400 5.550 5.260 5.390 618,145 +0.06(+1.13%)
Oct 02, 2018 5.400 5.550 5.270 5.330 351,070 -0.07(-1.30%)
Oct 01, 2018 5.860 5.950 5.330 5.400 659,803 -0.40(-6.90%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
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.