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 (%)
Aug 31, 2016 1.860 1.865 1.770 1.810 230,106 -0.07(-3.72%)
Aug 30, 2016 2.050 2.100 1.741 1.880 1,044,193 -0.12(-6.00%)
Aug 29, 2016 1.930 2.350 1.930 2.000 4,136,264 +0.10(+5.26%)
Aug 26, 2016 1.900 1.937 1.900 1.900 18,016 -0.04(-2.06%)
Aug 25, 2016 1.950 1.950 1.900 1.940 41,264 +0.01(+0.52%)
Aug 24, 2016 1.940 2.010 1.900 1.930 110,089 +0.00(+0.00%)
Aug 23, 2016 1.930 1.960 1.900 1.930 38,219 +0.00(+0.00%)
Aug 22, 2016 1.910 1.980 1.880 1.930 41,462 +0.02(+1.05%)
Aug 19, 2016 1.900 1.925 1.900 1.910 25,416 +0.00(+0.00%)
Aug 18, 2016 1.920 1.921 1.900 1.910 88,673 -0.02(-1.04%)
Aug 17, 2016 1.950 2.000 1.920 1.930 36,929 -0.02(-1.03%)
Aug 16, 2016 1.960 1.960 1.930 1.950 19,563 -0.03(-1.52%)
Aug 15, 2016 1.990 2.000 1.880 1.980 87,280 +0.01(+0.51%)
Aug 12, 2016 1.950 1.990 1.930 1.970 45,589 +0.01(+0.51%)
Aug 11, 2016 1.900 1.990 1.860 1.960 43,654 +0.08(+4.26%)
Aug 10, 2016 2.000 2.000 1.870 1.880 127,788 -0.10(-5.05%)
Aug 09, 2016 2.020 2.070 1.830 1.980 281,962 -0.06(-2.94%)
Aug 08, 2016 2.120 2.120 2.010 2.040 181,969 -0.10(-4.67%)
Aug 05, 2016 2.170 2.220 2.050 2.140 130,462 -0.02(-0.93%)
Aug 04, 2016 2.400 2.420 2.143 2.160 199,748 -0.21(-8.86%)
Aug 03, 2016 2.300 2.420 2.270 2.370 127,680 +0.04(+1.72%)
Aug 02, 2016 2.280 2.400 2.280 2.330 142,362 +0.04(+1.75%)
Aug 01, 2016 2.240 2.350 2.225 2.290 114,082 +0.03(+1.33%)
Jul 29, 2016 2.300 2.320 2.210 2.260 44,241 -0.03(-1.31%)
Jul 28, 2016 2.360 2.380 2.270 2.290 25,032 -0.05(-2.14%)
Jul 27, 2016 2.350 2.420 2.210 2.340 58,081 +0.01(+0.43%)
Jul 26, 2016 2.300 2.339 2.270 2.330 64,740 +0.05(+2.19%)
Jul 25, 2016 2.220 2.290 2.200 2.280 123,600 +0.08(+3.64%)
Jul 22, 2016 2.190 2.210 2.170 2.200 45,406 +0.01(+0.46%)
Jul 21, 2016 2.180 2.210 2.160 2.190 29,737 +0.03(+1.39%)
Jul 20, 2016 2.120 2.205 2.100 2.160 62,458 +0.02(+0.93%)
Jul 19, 2016 2.270 2.300 2.140 2.140 60,453 -0.15(-6.55%)
Jul 18, 2016 2.250 2.290 2.230 2.290 130,521 +0.04(+1.78%)
Jul 15, 2016 2.160 2.290 2.160 2.250 108,964 +0.09(+4.17%)
Jul 14, 2016 2.150 2.180 2.109 2.160 29,757 +0.01(+0.47%)
Jul 13, 2016 2.200 2.230 2.130 2.150 50,717 -0.05(-2.27%)
Jul 12, 2016 2.210 2.240 2.190 2.200 63,618 -0.01(-0.45%)
Jul 11, 2016 2.230 2.236 2.180 2.210 39,566 +0.02(+0.91%)
Jul 08, 2016 2.120 2.200 2.190 2.190 72,870 +0.00(+0.00%)
Jul 07, 2016 2.200 2.256 2.070 2.190 59,428 -0.01(-0.45%)
Jul 05, 2016 2.190 2.250 2.150 2.200 146,468 +0.02(+0.92%)
Jul 01, 2016 2.130 2.180 2.180 2.180 892,400 +0.12(+5.83%)
Jun 30, 2016 2.150 2.160 2.040 2.060 64,889 -0.10(-4.63%)
Jun 29, 2016 2.030 2.240 2.000 2.160 101,728 +0.13(+6.40%)
Jun 28, 2016 2.040 2.060 2.020 2.030 30,149 +0.03(+1.50%)
Jun 27, 2016 2.020 2.060 1.970 2.000 156,224 -0.04(-1.96%)
Jun 24, 2016 2.040 2.090 1.940 2.040 117,934 -0.09(-4.23%)
Jun 23, 2016 2.050 2.190 2.050 2.130 70,107 +0.09(+4.41%)
Jun 22, 2016 2.070 2.100 2.020 2.040 38,349 -0.02(-0.97%)
Jun 21, 2016 2.250 2.350 1.950 2.060 233,136 -0.17(-7.62%)
Jun 20, 2016 1.950 2.240 1.940 2.230 336,438 +0.31(+16.15%)
Jun 17, 2016 1.940 1.980 1.890 1.920 78,629 -0.01(-0.52%)
Jun 16, 2016 1.910 1.970 1.910 1.930 49,956 +0.01(+0.52%)
Jun 15, 2016 1.930 2.020 1.900 1.920 80,682 +0.00(+0.00%)
Jun 14, 2016 2.010 2.015 1.880 1.920 171,331 -0.09(-4.48%)
Jun 13, 2016 2.020 2.070 2.010 2.010 59,615 -0.01(-0.50%)
Jun 10, 2016 2.100 2.100 2.010 2.020 46,866 -0.10(-4.94%)
Jun 09, 2016 2.150 2.170 2.100 2.125 120,568 -0.04(-2.07%)
Jun 08, 2016 2.230 2.230 2.150 2.170 123,292 -0.04(-1.81%)
Jun 07, 2016 2.260 2.270 2.200 2.210 63,222 -0.04(-1.78%)
Jun 06, 2016 2.310 2.350 2.180 2.250 99,688 -0.04(-1.75%)
Jun 03, 2016 2.300 2.430 2.220 2.290 50,608 -0.02(-0.87%)
Jun 02, 2016 2.370 2.370 2.290 2.310 139,880 -0.05(-2.12%)
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.