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 (%)
Feb 29, 2016 1.880 1.880 1.750 1.780 132,556 -0.10(-5.32%)
Feb 26, 2016 1.780 1.940 1.780 1.880 81,487 +0.10(+5.62%)
Feb 25, 2016 1.850 1.850 1.770 1.780 56,104 -0.08(-4.30%)
Feb 24, 2016 1.850 1.860 1.750 1.860 76,344 +0.00(+0.00%)
Feb 23, 2016 1.930 1.940 1.830 1.860 119,145 -0.05(-2.62%)
Feb 22, 2016 1.910 1.942 1.870 1.910 63,277 +0.00(+0.00%)
Feb 19, 2016 1.880 1.910 1.850 1.910 38,041 +0.02(+1.06%)
Feb 18, 2016 1.900 1.905 1.840 1.890 65,284 +0.01(+0.53%)
Feb 17, 2016 1.760 1.910 1.760 1.880 239,772 +0.15(+8.67%)
Feb 16, 2016 1.770 1.850 1.730 1.730 140,640 +0.00(+0.00%)
Feb 12, 2016 1.650 1.730 1.730 1.730 233,600 +0.08(+4.85%)
Feb 11, 2016 1.600 1.660 1.550 1.650 139,652 +0.00(+0.00%)
Feb 10, 2016 1.660 1.720 1.600 1.650 142,295 -0.02(-1.20%)
Feb 09, 2016 1.600 1.790 1.600 1.670 303,363 -0.02(-1.18%)
Feb 08, 2016 1.760 1.840 1.640 1.690 494,149 -0.15(-8.15%)
Feb 05, 2016 1.840 1.850 1.760 1.840 209,324 -0.01(-0.54%)
Feb 04, 2016 1.900 1.930 1.800 1.850 581,236 -0.11(-5.61%)
Feb 03, 2016 1.980 2.080 1.800 1.960 6,391,581 +0.36(+22.50%)
Feb 02, 2016 1.600 1.690 1.600 1.600 152,331 -0.04(-2.44%)
Feb 01, 2016 1.740 1.740 1.600 1.640 119,319 -0.10(-5.75%)
Jan 29, 2016 1.600 1.740 1.600 1.740 118,560 +0.14(+8.75%)
Jan 28, 2016 1.800 1.800 1.560 1.600 175,413 -0.13(-7.51%)
Jan 27, 2016 1.800 1.860 1.730 1.730 97,732 -0.09(-4.95%)
Jan 26, 2016 1.680 1.820 1.660 1.820 151,636 +0.17(+10.30%)
Jan 25, 2016 1.740 1.900 1.610 1.650 235,358 -0.08(-4.62%)
Jan 22, 2016 1.710 1.750 1.670 1.730 185,426 +0.03(+1.76%)
Jan 21, 2016 1.600 1.750 1.590 1.700 159,922 +0.10(+6.25%)
Jan 20, 2016 1.460 1.690 1.400 1.600 331,998 +0.06(+3.90%)
Jan 19, 2016 1.700 1.722 1.450 1.540 455,897 -0.11(-6.67%)
Jan 15, 2016 1.700 1.650 1.650 1.650 322,000 -0.10(-5.71%)
Jan 14, 2016 1.610 1.800 1.490 1.750 480,323 +0.09(+5.42%)
Jan 13, 2016 1.930 2.000 1.580 1.660 504,104 -0.21(-11.23%)
Jan 12, 2016 1.950 2.035 1.810 1.870 588,367 -0.07(-3.61%)
Jan 11, 2016 2.360 2.415 1.920 1.940 925,207 -0.35(-15.28%)
Jan 08, 2016 2.530 2.580 2.250 2.290 869,967 -0.17(-6.91%)
Jan 07, 2016 2.800 2.810 2.360 2.460 1,618,604 -0.42(-14.58%)
Jan 06, 2016 3.670 4.050 2.840 2.880 12,162,660 +0.01(+0.35%)
Jan 05, 2016 2.920 3.010 2.840 2.870 968,910 -0.06(-2.05%)
Jan 04, 2016 2.810 2.950 2.800 2.930 72,383 +0.05(+1.74%)
Dec 31, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
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.