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 28, 2017 5.010 5.027 4.800 4.870 211,049 -0.18(-3.56%)
Feb 27, 2017 4.920 5.130 4.920 5.050 256,352 +0.10(+2.02%)
Feb 24, 2017 4.800 4.960 4.750 4.950 134,132 +0.13(+2.70%)
Feb 23, 2017 4.950 4.950 4.710 4.820 173,984 +0.00(+0.00%)
Feb 22, 2017 5.070 5.110 4.710 4.820 385,318 -0.25(-4.93%)
Feb 21, 2017 5.110 5.190 5.020 5.070 317,208 -0.18(-3.43%)
Feb 17, 2017 5.250 5.250 5.250 0 +0.03(+0.57%)
Feb 16, 2017 5.250 5.250 5.080 5.220 223,520 -0.01(-0.19%)
Feb 15, 2017 5.100 5.240 5.030 5.230 372,572 +0.09(+1.75%)
Feb 14, 2017 5.240 5.240 4.980 5.140 323,681 -0.05(-0.96%)
Feb 13, 2017 5.100 5.190 5.010 5.190 347,727 +0.10(+1.96%)
Feb 10, 2017 5.200 5.279 5.050 5.090 240,093 -0.02(-0.39%)
Feb 09, 2017 5.060 5.200 4.935 5.110 306,927 +0.05(+0.99%)
Feb 08, 2017 4.980 5.080 4.820 5.060 344,735 +0.06(+1.20%)
Feb 07, 2017 5.140 5.330 4.700 5.000 1,517,141 -0.09(-1.77%)
Feb 06, 2017 4.360 5.100 4.350 5.090 1,477,263 +0.74(+17.01%)
Feb 03, 2017 4.240 4.400 4.200 4.350 179,387 +0.16(+3.82%)
Feb 02, 2017 4.200 4.330 4.160 4.190 134,090 -0.04(-0.95%)
Feb 01, 2017 4.320 4.480 4.150 4.230 312,898 -0.09(-2.08%)
Jan 31, 2017 4.180 4.360 4.095 4.320 274,551 +0.10(+2.37%)
Jan 30, 2017 4.240 4.245 4.061 4.220 192,412 -0.02(-0.47%)
Jan 27, 2017 4.230 4.350 4.084 4.240 362,820 +0.03(+0.71%)
Jan 26, 2017 4.470 4.500 4.200 4.210 392,406 -0.23(-5.18%)
Jan 25, 2017 4.550 4.610 4.410 4.440 337,862 -0.11(-2.42%)
Jan 24, 2017 4.600 4.617 4.371 4.550 249,900 -0.02(-0.44%)
Jan 23, 2017 4.610 4.680 4.430 4.570 306,489 -0.04(-0.87%)
Jan 20, 2017 4.550 4.660 4.400 4.610 328,426 +0.07(+1.54%)
Jan 19, 2017 4.800 4.830 4.420 4.540 855,862 -0.29(-6.00%)
Jan 18, 2017 4.900 4.960 4.800 4.830 460,543 -0.10(-2.03%)
Jan 17, 2017 5.010 5.100 4.905 4.930 322,047 -0.16(-3.14%)
Jan 13, 2017 5.090 5.090 5.090 0 -0.01(-0.20%)
Jan 12, 2017 5.020 5.140 4.870 5.100 615,884 +0.11(+2.20%)
Jan 11, 2017 5.130 5.150 4.830 4.990 821,717 -0.12(-2.35%)
Jan 10, 2017 5.020 5.250 5.010 5.110 1,099,299 +0.00(+0.00%)
Jan 09, 2017 4.910 5.550 4.800 5.110 1,923,532 +0.25(+5.14%)
Jan 06, 2017 5.130 5.130 4.840 4.860 1,240,387 -0.25(-4.89%)
Jan 05, 2017 5.270 5.296 5.019 5.110 898,846 -0.14(-2.67%)
Jan 04, 2017 5.300 5.390 4.930 5.250 1,925,778 -0.14(-2.60%)
Jan 03, 2017 5.320 5.450 5.180 5.390 1,439,595 +0.12(+2.28%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.18(-3.30%)
Dec 29, 2016 5.200 5.780 5.100 5.450 5,660,681 +0.17(+3.22%)
Dec 28, 2016 5.750 5.800 5.190 5.280 7,735,538 -0.83(-13.58%)
Dec 27, 2016 4.600 6.300 4.515 6.110 23,467,426 +1.68(+37.92%)
Dec 23, 2016 4.430 4.430 4.430 0 +0.66(+17.51%)
Dec 22, 2016 4.220 4.290 3.770 3.770 2,145,677 -0.55(-12.73%)
Dec 21, 2016 4.570 4.740 4.160 4.320 5,820,426 -0.41(-8.67%)
Dec 20, 2016 5.070 5.500 4.270 4.730 39,718,244 +2.77(+141.33%)
Dec 19, 2016 1.950 2.030 1.910 1.960 1,072,285 +0.05(+2.62%)
Dec 16, 2016 1.980 2.050 1.880 1.910 212,028 -0.09(-4.50%)
Dec 15, 2016 1.900 2.039 1.886 2.000 281,881 +0.11(+5.82%)
Dec 14, 2016 1.870 1.910 1.850 1.890 136,221 +0.02(+1.07%)
Dec 13, 2016 1.910 1.910 1.850 1.870 65,594 -0.02(-1.06%)
Dec 12, 2016 1.920 1.960 1.810 1.890 83,341 -0.05(-2.58%)
Dec 09, 2016 1.910 1.970 1.900 1.940 53,464 +0.03(+1.57%)
Dec 08, 2016 1.910 1.970 1.890 1.910 95,214 -0.05(-2.55%)
Dec 07, 2016 1.930 1.970 1.920 1.960 120,302 +0.04(+2.08%)
Dec 06, 2016 1.900 2.006 1.875 1.920 74,165 +0.04(+2.13%)
Dec 05, 2016 1.800 1.900 1.780 1.880 133,215 +0.09(+5.03%)
Dec 02, 2016 1.755 1.810 1.729 1.790 82,754 +0.04(+2.29%)
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.