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 29, 2019 1.120 1.130 1.080 1.080 618,100 -0.03(-2.70%)
Mar 28, 2019 1.140 1.170 1.100 1.110 507,431 -0.03(-2.63%)
Mar 27, 2019 1.240 1.240 1.120 1.140 1,288,511 -0.07(-5.79%)
Mar 26, 2019 1.210 1.240 1.140 1.210 1,077,630 +0.01(+0.83%)
Mar 25, 2019 1.270 1.280 1.180 1.200 1,864,613 -0.08(-6.25%)
Mar 22, 2019 1.350 1.390 1.210 1.280 6,068,900 -1.63(-56.01%)
Mar 21, 2019 2.890 3.080 2.780 2.910 2,636,866 +0.03(+1.04%)
Mar 20, 2019 2.860 2.960 2.810 2.880 462,205 +0.01(+0.35%)
Mar 19, 2019 2.930 3.000 2.720 2.870 699,816 -0.02(-0.69%)
Mar 18, 2019 2.700 2.910 2.600 2.890 949,800 +0.22(+8.24%)
Mar 15, 2019 2.690 2.812 2.555 2.670 1,376,000 -0.18(-6.32%)
Mar 14, 2019 2.970 3.010 2.660 2.850 1,859,817 -0.04(-1.38%)
Mar 13, 2019 2.340 3.020 2.270 2.890 5,048,208 +0.59(+25.65%)
Mar 12, 2019 2.130 2.430 2.070 2.300 1,801,318 +0.20(+9.52%)
Mar 11, 2019 2.060 2.280 2.000 2.100 1,756,031 +0.13(+6.60%)
Mar 08, 2019 2.000 2.070 1.920 1.970 509,600 -0.04(-1.99%)
Mar 07, 2019 2.050 2.050 1.970 2.010 516,601 -0.02(-0.99%)
Mar 06, 2019 2.200 2.240 1.950 2.030 624,825 -0.16(-7.31%)
Mar 05, 2019 2.210 2.240 2.115 2.190 321,524 +0.01(+0.46%)
Mar 04, 2019 2.140 2.240 2.090 2.180 445,739 +0.06(+2.83%)
Mar 01, 2019 1.940 2.280 1.940 2.120 1,106,900 +0.18(+9.28%)
Feb 28, 2019 1.970 1.980 1.900 1.940 290,773 -0.05(-2.51%)
Feb 27, 2019 1.980 2.050 1.960 1.990 307,840 -0.01(-0.50%)
Feb 26, 2019 1.940 2.015 1.910 2.000 564,114 +0.06(+3.09%)
Feb 25, 2019 1.890 1.990 1.890 1.940 377,030 +0.06(+3.19%)
Feb 22, 2019 1.890 1.945 1.870 1.880 303,300 -0.01(-0.53%)
Feb 21, 2019 1.870 1.940 1.850 1.890 315,093 +0.01(+0.53%)
Feb 20, 2019 1.890 1.960 1.850 1.880 352,983 -0.01(-0.53%)
Feb 19, 2019 2.050 2.070 1.860 1.890 950,989 -0.15(-7.35%)
Feb 15, 2019 2.050 2.070 2.000 2.040 513,600 +0.01(+0.49%)
Feb 14, 2019 2.060 2.180 2.010 2.030 562,436 -0.03(-1.46%)
Feb 13, 2019 2.060 2.100 2.000 2.060 506,799 -0.01(-0.48%)
Feb 12, 2019 2.140 2.160 1.960 2.070 323,011 +0.08(+4.02%)
Feb 11, 2019 1.980 2.020 1.970 1.990 306,329 +0.02(+1.02%)
Feb 08, 2019 1.980 2.050 1.950 1.970 254,800 -0.03(-1.50%)
Feb 07, 2019 2.060 2.130 1.940 2.000 607,815 -0.06(-2.91%)
Feb 06, 2019 2.270 2.270 2.060 2.060 450,012 -0.18(-8.04%)
Feb 05, 2019 2.240 2.370 2.170 2.240 596,280 +0.04(+1.82%)
Feb 04, 2019 2.230 2.330 2.180 2.200 468,005 -0.04(-1.79%)
Feb 01, 2019 2.350 2.400 2.210 2.240 504,200 -0.09(-3.86%)
Jan 31, 2019 2.340 2.450 2.160 2.330 646,197 +0.03(+1.30%)
Jan 30, 2019 2.200 2.340 2.010 2.300 1,384,947 +0.15(+6.98%)
Jan 29, 2019 1.770 2.560 1.730 2.150 3,219,566 +0.40(+22.86%)
Jan 28, 2019 1.810 1.880 1.720 1.750 483,994 -0.03(-1.69%)
Jan 25, 2019 1.770 1.820 1.690 1.780 326,600 -0.01(-0.56%)
Jan 24, 2019 1.730 1.830 1.720 1.790 157,875 +0.07(+4.07%)
Jan 23, 2019 1.870 1.870 1.710 1.720 232,320 -0.13(-7.03%)
Jan 22, 2019 1.860 1.870 1.810 1.850 275,215 +0.00(+0.00%)
Jan 18, 2019 1.910 1.910 1.820 1.850 231,800 -0.03(-1.60%)
Jan 17, 2019 1.860 1.920 1.830 1.880 197,565 +0.01(+0.53%)
Jan 16, 2019 1.830 1.980 1.830 1.870 304,301 +0.05(+2.75%)
Jan 15, 2019 1.880 1.891 1.620 1.820 413,227 -0.03(-1.62%)
Jan 14, 2019 1.990 2.070 1.810 1.850 613,969 -0.17(-8.42%)
Jan 11, 2019 1.990 2.040 1.930 2.020 262,400 +0.05(+2.54%)
Jan 10, 2019 2.050 2.120 1.900 1.970 476,878 -0.10(-4.83%)
Jan 09, 2019 2.170 2.240 2.050 2.070 405,012 -0.08(-3.72%)
Jan 08, 2019 2.240 2.240 1.980 2.150 784,530 -0.05(-2.27%)
Jan 07, 2019 1.940 2.200 1.940 2.200 943,320 +0.29(+15.18%)
Jan 04, 2019 1.770 1.980 1.770 1.910 740,800 +0.16(+9.14%)
Jan 03, 2019 1.780 1.840 1.750 1.750 268,805 -0.06(-3.31%)
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.