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 (%)
May 26, 2020 0.5560 0.5560 0.5560 0 +0.00(+0.18%)
May 22, 2020 0.6300 0.6300 0.5250 0.5550 3,043,100 -0.12(-18.38%)
May 21, 2020 0.6600 0.7500 0.4500 0.6800 11,167,591 +0.02(+2.47%)
May 20, 2020 0.6880 0.6900 0.6300 0.6636 3,487,132 -0.01(-0.96%)
May 19, 2020 0.6400 0.7200 0.6000 0.6700 4,071,556 +0.03(+4.69%)
May 18, 2020 0.6000 0.6600 0.5700 0.6400 4,372,910 +0.04(+6.65%)
May 15, 2020 0.6000 0.6200 0.5600 0.6001 2,993,500 -0.03(-4.14%)
May 14, 2020 0.5000 0.6600 0.4900 0.6260 8,189,780 +0.14(+29.34%)
May 13, 2020 0.4900 0.5350 0.4515 0.4840 3,410,880 +0.00(+0.83%)
May 12, 2020 0.4400 0.4900 0.4134 0.4800 3,992,224 +0.05(+11.63%)
May 11, 2020 0.4153 0.4596 0.4010 0.4300 3,070,585 +0.03(+7.50%)
May 08, 2020 0.4020 0.4179 0.3602 0.4000 2,394,200 -0.06(-12.55%)
May 07, 2020 0.4490 0.5150 0.4012 0.4574 4,864,678 +0.02(+3.95%)
May 06, 2020 0.5200 0.5400 0.4000 0.4400 5,905,139 -0.03(-6.90%)
May 05, 2020 0.3530 0.4980 0.3382 0.4726 6,707,242 +0.12(+35.03%)
May 04, 2020 0.3400 0.3500 0.3300 0.3500 67,802 +0.01(+2.34%)
May 01, 2020 0.3598 0.3598 0.3400 0.3420 240,300 -0.02(-5.00%)
Apr 30, 2020 0.3500 0.3600 0.3300 0.3600 206,829 +0.01(+2.89%)
Apr 29, 2020 0.3500 0.3520 0.3402 0.3499 230,681 +0.00(+1.42%)
Apr 28, 2020 0.3400 0.3500 0.3300 0.3450 324,653 +0.00(+0.00%)
Apr 27, 2020 0.3463 0.3480 0.3368 0.3450 137,681 +0.00(+0.85%)
Apr 24, 2020 0.3359 0.3449 0.3302 0.3421 93,300 +0.01(+2.73%)
Apr 23, 2020 0.3400 0.3479 0.3320 0.3330 148,297 -0.00(-1.16%)
Apr 22, 2020 0.3418 0.3450 0.3200 0.3369 212,098 -0.00(-0.91%)
Apr 21, 2020 0.3400 0.3500 0.3300 0.3400 379,733 -0.01(-2.86%)
Apr 20, 2020 0.3200 0.4300 0.3200 0.3500 3,212,891 +0.02(+6.06%)
Apr 17, 2020 0.3300 0.3300 0.3170 0.3300 278,200 +0.02(+6.45%)
Apr 16, 2020 0.3200 0.3200 0.3100 0.3100 182,167 -0.01(-1.59%)
Apr 15, 2020 0.2999 0.3300 0.2978 0.3150 610,308 +0.01(+1.61%)
Apr 14, 2020 0.3100 0.3100 0.3000 0.3100 154,534 +0.00(+1.21%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.3063 216,306 -0.00(-1.07%)
Apr 09, 2020 0.3100 0.3100 0.3044 0.3096 118,300 +0.00(+1.54%)
Apr 08, 2020 0.3010 0.3100 0.2900 0.3049 119,640 +0.00(+0.00%)
Apr 07, 2020 0.3004 0.3100 0.2951 0.3049 78,814 +0.00(+1.63%)
Apr 06, 2020 0.3100 0.3200 0.2900 0.3000 173,708 -0.01(-3.23%)
Apr 03, 2020 0.2985 0.3100 0.2931 0.3100 56,400 +0.02(+5.08%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.2950 169,852 -0.01(-2.96%)
Apr 01, 2020 0.3300 0.3300 0.2934 0.3040 156,763 -0.01(-1.97%)
Mar 31, 2020 0.3000 0.3400 0.2930 0.3101 600,571 +0.01(+1.64%)
Mar 30, 2020 0.3050 0.3100 0.2970 0.3051 193,468 -0.00(-1.58%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.3100 147,900 +0.01(+2.65%)
Mar 26, 2020 0.2900 0.3100 0.2900 0.3020 181,885 +0.00(+1.34%)
Mar 25, 2020 0.3050 0.3050 0.2900 0.2980 248,096 -0.01(-3.87%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3100 157,550 +0.01(+4.38%)
Mar 23, 2020 0.2900 0.2970 0.2600 0.2970 136,207 +0.01(+4.25%)
Mar 20, 2020 0.2700 0.2900 0.2700 0.2849 406,900 +0.01(+5.52%)
Mar 19, 2020 0.2600 0.2800 0.2600 0.2700 271,817 +0.02(+8.00%)
Mar 18, 2020 0.2900 0.2900 0.2400 0.2500 349,907 -0.04(-12.86%)
Mar 17, 2020 0.2590 0.3000 0.2500 0.2869 326,288 +0.04(+14.76%)
Mar 16, 2020 0.2800 0.3100 0.2300 0.2500 650,408 -0.02(-8.42%)
Mar 13, 2020 0.2535 0.2998 0.2535 0.2730 405,300 +0.00(+0.66%)
Mar 12, 2020 0.3100 0.3299 0.2710 0.2712 459,688 -0.07(-20.66%)
Mar 11, 2020 0.3597 0.3597 0.3300 0.3418 252,388 -0.02(-4.53%)
Mar 10, 2020 0.3600 0.3799 0.3400 0.3580 381,560 -0.00(-1.08%)
Mar 09, 2020 0.3790 0.3790 0.3407 0.3619 626,430 -0.03(-7.44%)
Mar 06, 2020 0.4200 0.4350 0.3877 0.3910 523,500 -0.03(-7.78%)
Mar 05, 2020 0.4259 0.4349 0.4110 0.4240 327,850 +0.00(+0.33%)
Mar 04, 2020 0.4300 0.4400 0.4100 0.4226 443,418 +0.01(+3.07%)
Mar 03, 2020 0.4300 0.4500 0.4025 0.4100 691,197 -0.02(-4.65%)
Mar 02, 2020 0.4000 0.4400 0.3800 0.4300 1,053,205 +0.03(+8.83%)
Feb 28, 2020 0.3800 0.4000 0.3652 0.3951 729,000 +0.02(+3.97%)
Feb 27, 2020 0.4100 0.4100 0.3700 0.3800 610,237 -0.03(-7.20%)
Feb 26, 2020 0.4137 0.4290 0.4050 0.4095 284,436 -0.00(-0.22%)
Feb 25, 2020 0.4405 0.4494 0.4020 0.4104 512,120 -0.03(-6.73%)
Feb 24, 2020 0.4560 0.4719 0.4400 0.4400 353,086 -0.03(-5.52%)
Feb 21, 2020 0.4311 0.4760 0.4270 0.4657 914,000 +0.03(+7.06%)
Feb 20, 2020 0.4500 0.4500 0.4323 0.4350 339,966 -0.00(-0.23%)
Feb 19, 2020 0.4386 0.4600 0.4311 0.4360 292,951 -0.00(-0.11%)
Feb 18, 2020 0.4430 0.4544 0.4300 0.4365 289,259 -0.01(-1.47%)
Feb 14, 2020 0.4432 0.4500 0.4218 0.4430 305,800 +0.00(+0.68%)
Feb 13, 2020 0.4563 0.4600 0.4125 0.4400 690,977 -0.01(-2.22%)
Feb 12, 2020 0.4800 0.4800 0.4500 0.4500 506,197 -0.03(-6.25%)
Feb 11, 2020 0.5000 0.5194 0.4600 0.4800 1,334,373 -0.01(-2.54%)
Feb 10, 2020 0.4500 0.4990 0.4400 0.4925 1,736,153 +0.04(+9.01%)
Feb 07, 2020 0.4320 0.4599 0.4310 0.4518 1,044,300 +0.02(+5.07%)
Feb 06, 2020 0.4300 0.4500 0.4100 0.4300 1,230,291 +0.01(+1.20%)
Feb 05, 2020 0.4120 0.4299 0.4071 0.4249 726,675 +0.01(+3.63%)
Feb 04, 2020 0.4080 0.4200 0.4000 0.4100 751,152 -0.00(-0.61%)
Feb 03, 2020 0.4368 0.4368 0.4050 0.4125 775,084 -0.02(-5.39%)
Jan 31, 2020 0.4120 0.4400 0.4001 0.4360 975,900 +0.01(+3.51%)
Jan 30, 2020 0.4497 0.4500 0.3500 0.4212 2,012,566 -0.05(-10.38%)
Jan 29, 2020 0.5500 0.5700 0.4600 0.4700 6,946,186 +0.06(+14.63%)
Jan 28, 2020 0.4000 0.4100 0.4000 0.4100 2,326,703 +0.01(+3.80%)
Jan 27, 2020 0.4030 0.4122 0.3800 0.3950 898,936 -0.02(-4.17%)
Jan 24, 2020 0.4296 0.4394 0.4000 0.4122 714,400 -0.01(-2.44%)
Jan 23, 2020 0.4405 0.4405 0.4200 0.4225 262,045 -0.02(-3.65%)
Jan 22, 2020 0.4461 0.4700 0.4180 0.4385 659,847 -0.01(-2.56%)
Jan 21, 2020 0.4300 0.4800 0.4300 0.4500 2,974,799 +0.02(+4.31%)
Jan 17, 2020 0.4225 0.4540 0.4201 0.4314 1,729,200 +0.01(+2.71%)
Jan 16, 2020 0.4200 0.4300 0.4100 0.4200 427,005 +0.00(+0.77%)
Jan 15, 2020 0.4080 0.4189 0.4000 0.4168 322,360 +0.02(+4.02%)
Jan 14, 2020 0.3950 0.4050 0.3930 0.4007 245,529 +0.00(+1.21%)
Jan 13, 2020 0.4032 0.4056 0.3920 0.3959 378,586 -0.01(-2.39%)
Jan 10, 2020 0.4000 0.4198 0.3950 0.4056 492,300 +0.01(+1.40%)
Jan 09, 2020 0.3900 0.4200 0.3900 0.4000 441,706 -0.00(-0.99%)
Jan 08, 2020 0.4000 0.4201 0.4000 0.4040 597,007 -0.02(-3.81%)
Jan 07, 2020 0.4100 0.4300 0.4100 0.4200 556,055 +0.01(+2.31%)
Jan 06, 2020 0.4250 0.4540 0.3838 0.4105 3,477,482 -0.01(-2.49%)
Jan 03, 2020 0.3900 0.4240 0.3800 0.4210 1,612,900 +0.03(+7.12%)
Jan 02, 2020 0.4000 0.4000 0.3799 0.3930 665,764 -0.01(-1.75%)
Dec 31, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
Dec 02, 2019 0.3700 0.3702 0.3505 0.3550 406,385 -0.01(-3.95%)
Nov 29, 2019 0.3525 0.3720 0.3452 0.3696 531,600 +0.02(+5.39%)
Nov 27, 2019 0.3400 0.3580 0.3360 0.3507 635,100 +0.01(+1.77%)
Nov 26, 2019 0.3378 0.3580 0.3300 0.3446 672,545 +0.00(+0.41%)
Nov 25, 2019 0.3500 0.3549 0.3320 0.3432 470,451 -0.00(-0.12%)
Nov 22, 2019 0.3400 0.3549 0.3300 0.3436 585,100 +0.01(+3.81%)
Nov 21, 2019 0.3248 0.3400 0.3248 0.3310 113,414 +0.00(+1.50%)
Nov 20, 2019 0.3373 0.3500 0.3170 0.3261 280,084 -0.01(-2.63%)
Nov 19, 2019 0.3315 0.3480 0.3300 0.3349 160,460 +0.00(+1.48%)
Nov 18, 2019 0.3300 0.3300 0.3200 0.3300 367,712 +0.00(+0.00%)
Nov 15, 2019 0.3300 0.3359 0.3252 0.3300 184,600 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3400 0.3240 0.3300 229,461 +0.00(+0.92%)
Nov 13, 2019 0.3300 0.3362 0.3200 0.3270 262,870 -0.00(-0.94%)
Nov 12, 2019 0.3489 0.3489 0.3301 0.3301 283,836 -0.01(-3.73%)
Nov 11, 2019 0.3417 0.3450 0.3360 0.3429 334,624 +0.00(+0.26%)
Nov 08, 2019 0.3370 0.3450 0.3370 0.3420 173,000 +0.00(+0.59%)
Nov 07, 2019 0.3520 0.3520 0.3370 0.3400 283,737 -0.01(-4.23%)
Nov 06, 2019 0.3474 0.3550 0.3304 0.3550 515,639 +0.01(+2.45%)
Nov 05, 2019 0.3492 0.3500 0.3411 0.3465 221,576 -0.00(-1.00%)
Nov 04, 2019 0.3500 0.3590 0.3453 0.3500 172,672 -0.01(-1.63%)
Nov 01, 2019 0.3434 0.3585 0.3404 0.3558 274,400 +0.02(+4.65%)
Oct 31, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
Oct 01, 2019 0.3260 0.3329 0.3100 0.3291 703,573 +0.01(+4.48%)
Sep 30, 2019 0.3215 0.3215 0.3126 0.3150 719,421 -0.00(-0.76%)
Sep 27, 2019 0.3221 0.3249 0.3117 0.3174 434,500 -0.01(-2.34%)
Sep 26, 2019 0.3200 0.3270 0.3100 0.3250 448,513 +0.01(+1.69%)
Sep 25, 2019 0.3292 0.3292 0.3050 0.3196 1,089,846 -0.02(-5.44%)
Sep 24, 2019 0.3495 0.3701 0.3365 0.3380 775,284 -0.01(-2.03%)
Sep 23, 2019 0.3423 0.3480 0.3380 0.3450 240,252 +0.00(+1.17%)
Sep 20, 2019 0.3700 0.3750 0.3400 0.3410 527,100 -0.03(-7.84%)
Sep 19, 2019 0.3800 0.3800 0.3600 0.3700 194,471 -0.01(-2.50%)
Sep 18, 2019 0.3750 0.3800 0.3600 0.3795 408,890 +0.01(+3.38%)
Sep 17, 2019 0.3900 0.3950 0.3563 0.3671 621,677 -0.02(-4.87%)
Sep 16, 2019 0.3877 0.4000 0.3716 0.3859 612,806 +0.00(+0.23%)
Sep 13, 2019 0.3700 0.3899 0.3530 0.3850 1,071,700 +0.01(+4.03%)
Sep 12, 2019 0.4200 0.4200 0.3650 0.3701 1,997,338 -0.05(-10.93%)
Sep 11, 2019 0.3600 0.4367 0.3421 0.4155 5,057,011 +0.06(+15.42%)
Sep 10, 2019 0.3300 0.3600 0.3300 0.3600 962,358 +0.02(+6.95%)
Sep 09, 2019 0.3400 0.3465 0.3200 0.3366 1,065,362 +0.00(+0.66%)
Sep 06, 2019 0.3400 0.3469 0.3320 0.3344 889,500 -0.00(-0.21%)
Sep 05, 2019 0.3299 0.3495 0.3197 0.3351 1,324,834 +0.01(+2.20%)
Sep 04, 2019 0.3175 0.3299 0.3110 0.3279 526,729 +0.01(+4.10%)
Sep 03, 2019 0.3350 0.3366 0.3061 0.3150 1,039,310 -0.03(-7.89%)
Aug 30, 2019 0.3169 0.3560 0.3053 0.3420 2,553,300 +0.03(+10.25%)
Aug 29, 2019 0.3200 0.3200 0.3055 0.3102 264,966 -0.01(-3.06%)
Aug 28, 2019 0.3000 0.3295 0.2927 0.3200 919,995 +0.01(+3.76%)
Aug 27, 2019 0.2900 0.3098 0.2900 0.3084 227,881 -0.00(-0.52%)
Aug 26, 2019 0.2999 0.3100 0.2904 0.3100 207,434 +0.01(+3.40%)
Aug 23, 2019 0.3094 0.3116 0.2997 0.2998 140,300 -0.01(-3.10%)
Aug 22, 2019 0.3100 0.3183 0.3073 0.3094 144,526 -0.00(-0.19%)
Aug 21, 2019 0.3200 0.3200 0.3100 0.3100 193,931 -0.01(-2.88%)
Aug 20, 2019 0.3200 0.3300 0.3000 0.3192 328,291 -0.00(-0.25%)
Aug 19, 2019 0.3100 0.3400 0.3000 0.3200 713,035 +0.01(+3.90%)
Aug 16, 2019 0.3000 0.3093 0.2902 0.3080 265,600 +0.01(+2.67%)
Aug 15, 2019 0.3025 0.3200 0.2600 0.3000 1,050,909 +0.00(+0.67%)
Aug 14, 2019 0.2980 0.2980 0.2501 0.2980 715,506 -0.01(-1.65%)
Aug 13, 2019 0.2991 0.3082 0.2980 0.3030 223,090 +0.00(+1.17%)
Aug 12, 2019 0.3003 0.3100 0.2980 0.2995 123,933 -0.00(-0.96%)
Aug 09, 2019 0.3049 0.3100 0.2900 0.3024 279,900 +0.00(+0.80%)
Aug 08, 2019 0.2930 0.3048 0.2912 0.3000 432,956 +0.01(+3.45%)
Aug 07, 2019 0.3100 0.3200 0.2800 0.2900 846,377 -0.02(-5.69%)
Aug 06, 2019 0.3110 0.3200 0.3000 0.3075 475,252 -0.00(-0.84%)
Aug 05, 2019 0.3249 0.3288 0.3050 0.3101 355,912 -0.02(-6.60%)
Aug 02, 2019 0.3100 0.3400 0.3051 0.3320 1,690,300 +0.02(+7.10%)
Aug 01, 2019 0.3300 0.3400 0.3100 0.3100 341,709 -0.01(-3.13%)
Jul 31, 2019 0.3200 0.3400 0.3100 0.3200 363,782 +0.00(+0.00%)
Jul 30, 2019 0.3200 0.3300 0.3100 0.3200 624,019 +0.01(+3.13%)
Jul 29, 2019 0.3127 0.3400 0.3050 0.3103 685,084 -0.00(-0.96%)
Jul 26, 2019 0.3100 0.3200 0.3050 0.3133 243,000 +0.00(+1.06%)
Jul 25, 2019 0.3500 0.3500 0.2900 0.3100 1,200,545 -0.04(-11.93%)
Jul 24, 2019 0.3000 0.3900 0.3000 0.3520 2,155,842 +0.05(+15.33%)
Jul 23, 2019 0.3200 0.3250 0.3000 0.3052 592,796 +0.00(+0.56%)
Jul 22, 2019 0.3284 0.3348 0.3010 0.3035 348,697 -0.02(-5.77%)
Jul 19, 2019 0.3300 0.3410 0.3200 0.3221 431,000 -0.01(-2.39%)
Jul 18, 2019 0.3276 0.3399 0.3120 0.3300 339,546 +0.01(+2.20%)
Jul 17, 2019 0.3198 0.3400 0.2980 0.3229 807,117 +0.00(+1.41%)
Jul 16, 2019 0.3277 0.3400 0.3150 0.3184 599,078 -0.01(-2.09%)
Jul 15, 2019 0.3336 0.3550 0.3200 0.3252 1,204,938 -0.02(-4.97%)
Jul 12, 2019 0.4200 0.4300 0.3340 0.3422 3,255,600 -0.11(-23.96%)
Jul 11, 2019 0.3250 0.4649 0.3128 0.4500 6,898,669 +0.12(+38.46%)
Jul 10, 2019 0.3135 0.3371 0.3000 0.3250 1,362,054 +0.02(+5.11%)
Jul 09, 2019 0.2989 0.3187 0.2900 0.3092 640,619 +0.01(+3.10%)
Jul 08, 2019 0.3180 0.3192 0.2800 0.2999 1,178,405 -0.01(-2.25%)
Jul 05, 2019 0.3290 0.3290 0.3000 0.3068 1,096,200 -0.02(-7.03%)
Jul 03, 2019 0.2800 0.3426 0.2731 0.3300 2,767,400 +0.04(+13.79%)
Jul 02, 2019 0.2900 0.2900 0.2600 0.2900 858,159 +0.02(+9.23%)
Jul 01, 2019 0.2800 0.2895 0.2620 0.2655 1,116,527 +0.01(+2.08%)
Jun 28, 2019 0.2700 0.2890 0.2601 0.2601 1,661,200 -0.03(-10.16%)
Jun 27, 2019 0.2724 0.3300 0.2500 0.2895 5,043,903 +0.01(+2.30%)
Jun 26, 2019 0.3000 0.3199 0.2805 0.2830 3,199,495 -0.01(-2.45%)
Jun 25, 2019 0.3500 0.3953 0.2800 0.2901 9,177,334 -0.63(-68.54%)
Jun 24, 2019 0.9310 0.9500 0.8600 0.9220 1,130,011 +0.00(+0.09%)
Jun 21, 2019 0.9800 0.9824 0.9103 0.9212 261,500 -0.08(-7.88%)
Jun 20, 2019 1.020 1.030 0.9800 1.000 430,161 +0.01(+1.00%)
Jun 19, 2019 0.9300 1.070 0.8300 0.9901 1,142,660 +0.05(+5.33%)
Jun 18, 2019 0.7350 1.030 0.7270 0.9400 1,610,235 +0.23(+32.02%)
Jun 17, 2019 0.7775 0.7800 0.7100 0.7120 306,952 -0.06(-7.51%)
Jun 14, 2019 0.7615 0.7778 0.7200 0.7698 121,000 +0.01(+1.09%)
Jun 13, 2019 0.7201 0.7800 0.7200 0.7615 137,418 +0.03(+4.29%)
Jun 12, 2019 0.8000 0.8000 0.7200 0.7302 192,810 -0.02(-2.30%)
Jun 11, 2019 0.7700 0.7700 0.7325 0.7474 86,033 -0.01(-1.59%)
Jun 10, 2019 0.7500 0.7798 0.7320 0.7595 113,196 +0.00(+0.01%)
Jun 07, 2019 0.7320 0.7600 0.7320 0.7594 130,800 +0.03(+3.74%)
Jun 06, 2019 0.7900 0.7950 0.7320 0.7320 203,249 -0.06(-7.34%)
Jun 05, 2019 0.7900 0.8300 0.7597 0.7900 137,157 -0.01(-1.25%)
Jun 04, 2019 0.7700 0.8200 0.7500 0.8000 98,061 +0.03(+3.90%)
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.