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 (%)
Apr 30, 2015 6.010 6.110 5.810 5.950 471,628 -0.14(-2.30%)
Apr 29, 2015 6.090 6.250 6.060 6.090 272,599 -0.05(-0.81%)
Apr 28, 2015 6.600 6.600 6.050 6.140 602,224 -0.21(-3.31%)
Apr 27, 2015 6.550 6.640 6.210 6.350 644,603 -0.31(-4.65%)
Apr 24, 2015 6.930 6.930 6.600 6.660 512,402 -0.15(-2.20%)
Apr 23, 2015 6.430 6.880 6.320 6.810 867,086 +0.50(+7.92%)
Apr 22, 2015 6.460 6.490 6.270 6.310 321,714 -0.15(-2.32%)
Apr 21, 2015 6.450 6.500 6.310 6.460 247,661 +0.08(+1.25%)
Apr 20, 2015 6.430 6.538 6.310 6.380 391,278 -0.05(-0.78%)
Apr 17, 2015 6.650 6.750 6.320 6.430 811,573 -0.22(-3.31%)
Apr 16, 2015 6.260 6.780 6.250 6.650 863,578 +0.46(+7.43%)
Apr 15, 2015 6.230 6.330 6.130 6.190 452,684 -0.01(-0.16%)
Apr 14, 2015 6.170 6.300 6.080 6.200 315,916 -0.01(-0.16%)
Apr 13, 2015 6.190 6.340 6.140 6.210 503,392 +0.13(+2.14%)
Apr 10, 2015 6.190 6.210 6.030 6.080 535,623 -0.02(-0.33%)
Apr 09, 2015 6.020 6.350 6.020 6.100 778,839 +0.05(+0.83%)
Apr 08, 2015 6.050 6.120 5.990 6.050 783,134 +0.01(+0.17%)
Apr 07, 2015 6.070 6.200 6.000 6.040 506,170 -0.03(-0.49%)
Apr 06, 2015 6.080 6.130 5.955 6.070 611,366 -0.06(-0.98%)
Apr 02, 2015 6.060 6.130 6.130 6.130 3,562,800 -0.68(-9.99%)
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.