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 (%)
Mar 31, 2017 5.950 6.430 5.610 5.770 4,210,805 -0.15(-2.53%)
Mar 30, 2017 5.030 5.990 5.010 5.920 2,353,468 +0.90(+17.93%)
Mar 29, 2017 5.000 5.180 4.990 5.020 283,500 +0.03(+0.60%)
Mar 28, 2017 5.020 5.200 4.880 4.990 331,216 -0.04(-0.80%)
Mar 27, 2017 4.790 5.090 4.755 5.030 493,906 +0.21(+4.36%)
Mar 24, 2017 4.590 5.089 4.580 4.820 556,467 +0.23(+5.01%)
Mar 23, 2017 4.390 4.640 4.380 4.590 159,054 +0.19(+4.32%)
Mar 22, 2017 4.460 4.530 4.320 4.400 198,649 -0.02(-0.45%)
Mar 21, 2017 4.710 4.783 4.380 4.420 419,467 -0.31(-6.55%)
Mar 20, 2017 4.680 4.740 4.600 4.730 171,265 +0.04(+0.85%)
Mar 17, 2017 4.600 4.799 4.520 4.690 254,417 +0.10(+2.18%)
Mar 16, 2017 4.800 4.800 4.420 4.590 613,058 -0.32(-6.52%)
Mar 15, 2017 4.650 5.010 4.500 4.910 470,504 +0.28(+6.05%)
Mar 14, 2017 4.600 4.730 4.510 4.630 191,956 -0.05(-1.07%)
Mar 13, 2017 4.730 4.800 4.660 4.680 139,748 -0.03(-0.64%)
Mar 10, 2017 4.730 4.780 4.641 4.710 168,630 +0.02(+0.43%)
Mar 09, 2017 4.400 4.790 4.400 4.690 320,939 +0.26(+5.87%)
Mar 08, 2017 4.310 4.600 4.270 4.430 278,085 +0.09(+2.07%)
Mar 07, 2017 4.490 4.492 4.300 4.340 337,352 -0.18(-3.98%)
Mar 06, 2017 4.600 4.740 4.480 4.520 187,470 -0.07(-1.53%)
Mar 03, 2017 4.750 4.830 4.550 4.590 301,712 -0.16(-3.37%)
Mar 02, 2017 4.800 4.859 4.700 4.750 214,628 -0.10(-2.06%)
Mar 01, 2017 4.940 4.949 4.745 4.850 202,728 -0.02(-0.41%)
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%)
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.