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, 2015 3.130 3.250 3.130 3.190 95,238 +0.03(+0.95%)
Nov 27, 2015 3.200 3.290 3.150 3.160 39,636 -0.08(-2.47%)
Nov 25, 2015 3.130 3.240 3.240 3.240 162,700 +0.06(+1.89%)
Nov 24, 2015 3.110 3.270 3.090 3.180 110,615 +0.05(+1.60%)
Nov 23, 2015 2.970 3.180 2.770 3.130 159,799 +0.05(+1.62%)
Nov 20, 2015 2.850 3.320 2.700 3.080 622,323 +0.25(+8.83%)
Nov 19, 2015 3.040 3.075 2.750 2.830 276,975 -0.17(-5.82%)
Nov 18, 2015 3.320 3.490 2.950 3.005 488,456 -0.29(-8.94%)
Nov 17, 2015 3.610 3.800 3.130 3.300 676,844 -0.34(-9.34%)
Nov 16, 2015 3.550 3.740 3.470 3.640 353,156 +0.09(+2.54%)
Nov 13, 2015 3.540 3.700 3.500 3.550 258,403 -0.01(-0.28%)
Nov 12, 2015 3.650 3.850 3.540 3.560 324,242 -0.11(-3.00%)
Nov 11, 2015 3.740 3.790 3.610 3.670 140,097 -0.04(-1.08%)
Nov 10, 2015 3.820 3.820 3.600 3.710 170,964 -0.13(-3.39%)
Nov 09, 2015 3.920 3.920 3.800 3.840 116,347 -0.02(-0.52%)
Nov 06, 2015 3.520 3.900 3.500 3.860 369,200 +0.33(+9.35%)
Nov 05, 2015 3.800 3.825 3.370 3.530 566,568 -0.27(-7.11%)
Nov 04, 2015 3.980 4.030 3.750 3.800 327,795 -0.18(-4.52%)
Nov 03, 2015 3.910 4.080 3.870 3.980 553,450 +0.03(+0.76%)
Nov 02, 2015 3.940 4.020 3.830 3.950 256,073 -0.01(-0.25%)
Oct 30, 2015 3.860 3.995 3.800 3.960 327,801 +0.10(+2.59%)
Oct 29, 2015 3.930 3.990 3.777 3.860 233,331 -0.04(-1.03%)
Oct 28, 2015 3.880 3.960 3.800 3.900 244,483 +0.01(+0.26%)
Oct 27, 2015 3.940 3.970 3.810 3.890 249,039 -0.02(-0.51%)
Oct 26, 2015 3.890 4.100 3.800 3.910 204,157 +0.04(+1.03%)
Oct 23, 2015 4.200 4.200 3.850 3.870 332,724 -0.13(-3.25%)
Oct 22, 2015 4.160 4.160 3.945 4.000 289,225 -0.13(-3.15%)
Oct 21, 2015 4.220 4.310 4.050 4.130 248,738 -0.15(-3.50%)
Oct 20, 2015 4.300 4.620 4.200 4.280 347,808 -0.05(-1.15%)
Oct 19, 2015 4.240 4.530 4.170 4.330 148,941 +0.04(+0.93%)
Oct 16, 2015 4.300 4.440 4.160 4.290 205,328 +0.00(+0.00%)
Oct 15, 2015 4.090 4.400 4.040 4.290 352,626 +0.16(+3.87%)
Oct 14, 2015 4.090 4.190 4.000 4.130 263,267 -0.03(-0.72%)
Oct 13, 2015 4.220 4.300 4.070 4.160 185,140 -0.01(-0.24%)
Oct 12, 2015 4.240 4.324 4.090 4.170 96,914 -0.04(-0.95%)
Oct 09, 2015 4.250 4.382 4.100 4.210 100,922 -0.06(-1.41%)
Oct 08, 2015 4.440 4.500 4.200 4.270 181,216 -0.18(-4.04%)
Oct 07, 2015 4.110 4.480 4.030 4.450 351,878 +0.34(+8.27%)
Oct 06, 2015 4.280 4.280 3.935 4.110 286,048 -0.13(-3.07%)
Oct 05, 2015 4.330 4.340 4.030 4.240 462,271 -0.01(-0.24%)
Oct 02, 2015 4.200 4.300 4.100 4.250 153,611 +0.09(+2.16%)
Oct 01, 2015 4.430 4.520 4.100 4.160 352,046 -0.29(-6.52%)
Sep 30, 2015 4.600 4.650 4.280 4.450 541,866 -0.09(-1.98%)
Sep 29, 2015 4.930 5.440 4.480 4.540 693,803 -0.45(-9.02%)
Sep 28, 2015 5.010 5.380 4.540 4.990 867,147 -0.17(-3.29%)
Sep 25, 2015 5.780 6.020 4.990 5.160 1,959,593 -0.68(-11.64%)
Sep 24, 2015 6.670 7.120 5.670 5.840 11,569,507 +0.10(+1.74%)
Sep 23, 2015 5.300 6.150 5.120 5.740 6,656,359 +0.78(+15.73%)
Sep 22, 2015 4.670 5.040 4.520 4.960 837,045 +0.62(+14.29%)
Sep 21, 2015 4.650 4.650 4.314 4.340 109,003 -0.30(-6.47%)
Sep 18, 2015 4.480 4.740 4.440 4.640 179,549 +0.03(+0.65%)
Sep 17, 2015 4.430 4.600 4.390 4.610 105,615 +0.17(+3.83%)
Sep 16, 2015 4.530 4.577 4.330 4.440 80,694 -0.07(-1.55%)
Sep 15, 2015 4.450 4.520 4.120 4.510 147,005 +0.11(+2.50%)
Sep 14, 2015 4.430 4.640 4.360 4.400 125,730 -0.04(-0.90%)
Sep 11, 2015 4.340 4.520 4.240 4.440 161,281 +0.10(+2.19%)
Sep 10, 2015 3.880 4.430 3.850 4.345 261,515 +0.47(+12.27%)
Sep 09, 2015 4.010 4.070 3.850 3.870 95,423 -0.12(-3.01%)
Sep 08, 2015 4.030 4.030 3.830 3.990 116,410 +0.15(+3.91%)
Sep 04, 2015 3.800 3.840 3.840 3.840 75,000 -0.01(-0.26%)
Sep 03, 2015 4.000 4.150 3.770 3.850 83,343 -0.12(-3.02%)
Sep 02, 2015 3.780 4.000 3.720 3.970 128,355 +0.24(+6.43%)
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.