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, 2018 5.330 5.410 5.170 5.200 280,463 -0.13(-2.44%)
Feb 27, 2018 5.310 5.430 5.220 5.330 300,658 +0.01(+0.19%)
Feb 26, 2018 5.160 5.410 5.080 5.320 388,920 +0.17(+3.30%)
Feb 23, 2018 5.160 5.230 5.020 5.150 320,977 -0.02(-0.39%)
Feb 22, 2018 5.180 5.330 4.985 5.170 439,868 +0.01(+0.19%)
Feb 21, 2018 5.400 5.500 5.140 5.160 470,476 -0.22(-4.09%)
Feb 20, 2018 5.150 5.620 5.150 5.380 752,589 +0.26(+5.08%)
Feb 16, 2018 5.120 5.120 5.120 0 -0.06(-1.16%)
Feb 15, 2018 5.120 5.210 5.080 5.180 324,591 +0.11(+2.17%)
Feb 14, 2018 5.070 5.120 4.980 5.070 399,501 -0.07(-1.36%)
Feb 13, 2018 4.950 5.270 4.820 5.140 581,561 +0.12(+2.39%)
Feb 12, 2018 5.060 5.250 4.900 5.020 467,243 -0.04(-0.79%)
Feb 09, 2018 5.220 5.300 4.750 5.060 895,064 -0.01(-0.20%)
Feb 08, 2018 5.540 5.609 5.051 5.070 1,178,336 +0.03(+0.60%)
Feb 07, 2018 4.770 5.180 4.770 5.040 430,086 +0.27(+5.66%)
Feb 06, 2018 4.750 4.950 4.638 4.770 627,526 -0.17(-3.44%)
Feb 05, 2018 5.140 5.140 4.830 4.940 468,728 -0.23(-4.45%)
Feb 02, 2018 5.310 5.310 5.110 5.170 346,978 -0.13(-2.45%)
Feb 01, 2018 5.430 5.530 5.110 5.300 524,698 -0.26(-4.68%)
Jan 31, 2018 5.750 5.770 5.481 5.560 421,784 -0.10(-1.77%)
Jan 30, 2018 5.610 5.610 5.410 5.660 771,988 +0.00(+0.00%)
Jan 29, 2018 5.500 5.680 5.400 5.660 631,554 +0.21(+3.85%)
Jan 26, 2018 5.350 5.540 5.292 5.450 548,949 +0.11(+2.06%)
Jan 25, 2018 5.120 5.420 5.010 5.340 463,738 +0.28(+5.53%)
Jan 24, 2018 5.690 5.700 5.000 5.060 974,419 -0.56(-9.96%)
Jan 23, 2018 5.000 5.680 4.872 5.620 1,009,927 +0.65(+13.08%)
Jan 22, 2018 4.740 5.080 4.600 4.970 485,997 +0.26(+5.52%)
Jan 19, 2018 4.750 4.780 4.600 4.710 181,307 -0.06(-1.26%)
Jan 18, 2018 4.770 4.800 4.650 4.770 184,129 +0.01(+0.21%)
Jan 17, 2018 4.660 4.780 4.520 4.760 195,442 +0.15(+3.25%)
Jan 16, 2018 4.790 4.790 4.500 4.610 233,575 -0.08(-1.71%)
Jan 12, 2018 4.690 4.690 4.690 0 -0.02(-0.42%)
Jan 11, 2018 4.700 4.850 4.580 4.710 233,966 +0.04(+0.86%)
Jan 10, 2018 4.670 250,375 +0.01(+0.21%)
Jan 09, 2018 4.680 4.770 4.550 4.660 249,739 -0.02(-0.43%)
Jan 08, 2018 4.980 5.020 4.670 4.680 596,857 -0.33(-6.59%)
Jan 05, 2018 4.620 5.090 4.600 5.010 405,168 +0.38(+8.21%)
Jan 04, 2018 4.800 4.820 4.540 4.630 249,565 -0.15(-3.14%)
Jan 03, 2018 4.750 4.890 4.730 4.780 178,614 +0.03(+0.63%)
Jan 02, 2018 4.640 4.790 4.620 4.750 180,790 +0.13(+2.81%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 28, 2017 4.760 4.790 4.580 4.650 322,816 -0.08(-1.69%)
Dec 27, 2017 4.850 4.930 4.670 4.730 306,238 -0.12(-2.47%)
Dec 26, 2017 4.980 5.050 4.811 4.850 259,340 -0.14(-2.81%)
Dec 22, 2017 4.960 5.100 4.927 4.990 235,527 -0.02(-0.40%)
Dec 21, 2017 5.080 5.110 4.900 5.010 334,338 -0.09(-1.76%)
Dec 20, 2017 5.200 5.300 4.970 5.100 834,776 -0.03(-0.58%)
Dec 19, 2017 4.430 5.200 4.410 5.130 1,054,422 +0.75(+17.12%)
Dec 18, 2017 4.300 4.459 4.300 4.380 301,189 +0.11(+2.58%)
Dec 15, 2017 4.100 4.300 4.050 4.270 400,160 +0.18(+4.40%)
Dec 14, 2017 4.470 4.470 4.050 4.090 368,128 -0.23(-5.32%)
Dec 13, 2017 4.120 4.350 4.110 4.320 290,092 +0.19(+4.60%)
Dec 12, 2017 4.100 4.170 3.980 4.130 187,238 +0.06(+1.47%)
Dec 11, 2017 4.110 4.160 4.050 4.070 195,835 -0.03(-0.73%)
Dec 08, 2017 4.030 4.160 3.990 4.100 129,553 +0.09(+2.24%)
Dec 07, 2017 3.900 4.070 3.880 4.010 150,470 +0.09(+2.30%)
Dec 06, 2017 4.050 4.300 3.880 3.920 393,900 -0.19(-4.62%)
Dec 05, 2017 4.120 4.200 4.020 4.110 267,320 +0.02(+0.49%)
Dec 04, 2017 4.220 4.220 4.060 4.090 295,656 -0.09(-2.15%)
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.