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 (%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
Sep 04, 2018 5.670 5.710 5.100 5.230 809,975 -0.38(-6.77%)
Aug 31, 2018 5.610 5.610 5.610 0 +0.12(+2.19%)
Aug 30, 2018 5.370 5.850 5.350 5.490 1,020,633 +0.14(+2.62%)
Aug 29, 2018 5.190 5.450 5.136 5.350 656,758 +0.19(+3.68%)
Aug 28, 2018 4.900 5.200 4.830 5.160 520,164 +0.16(+3.20%)
Aug 27, 2018 5.460 5.500 4.870 5.000 1,326,757 -0.20(-3.85%)
Aug 24, 2018 4.470 5.370 4.470 5.200 1,518,900 +0.79(+17.91%)
Aug 23, 2018 4.300 4.570 4.190 4.410 590,377 +0.28(+6.78%)
Aug 22, 2018 4.050 4.190 4.050 4.130 256,226 +0.11(+2.74%)
Aug 21, 2018 3.990 4.170 3.990 4.020 128,264 +0.03(+0.75%)
Aug 20, 2018 3.960 4.020 3.940 3.990 69,138 +0.03(+0.76%)
Aug 17, 2018 3.950 4.050 3.910 3.960 131,900 +0.01(+0.25%)
Aug 16, 2018 3.910 4.050 3.860 3.950 109,799 +0.06(+1.54%)
Aug 15, 2018 3.950 4.044 3.850 3.890 181,146 -0.09(-2.26%)
Aug 14, 2018 3.960 4.080 3.920 3.980 154,686 +0.03(+0.76%)
Aug 13, 2018 4.070 4.070 3.930 3.950 148,864 -0.10(-2.47%)
Aug 10, 2018 4.160 4.230 4.035 4.050 130,500 -0.13(-3.11%)
Aug 09, 2018 4.050 4.239 4.050 4.180 132,305 +0.12(+2.96%)
Aug 08, 2018 4.040 4.180 4.030 4.060 154,124 +0.00(+0.00%)
Aug 07, 2018 4.040 4.100 3.920 4.060 71,337 +0.02(+0.50%)
Aug 06, 2018 3.820 4.070 3.820 4.040 177,029 +0.18(+4.66%)
Aug 03, 2018 3.980 4.000 3.820 3.860 293,300 -0.17(-4.22%)
Aug 02, 2018 4.120 4.120 3.850 4.030 360,699 +0.04(+1.00%)
Aug 01, 2018 4.040 4.170 3.950 3.990 241,295 -0.06(-1.48%)
Jul 31, 2018 3.850 4.110 3.850 4.050 193,513 +0.20(+5.19%)
Jul 30, 2018 4.000 4.026 3.820 3.850 268,134 -0.20(-4.94%)
Jul 27, 2018 4.180 4.210 3.970 4.050 346,400 -0.13(-3.11%)
Jul 26, 2018 4.120 4.240 4.100 4.180 140,449 +0.02(+0.48%)
Jul 25, 2018 4.200 4.270 4.120 4.160 149,222 -0.04(-0.95%)
Jul 24, 2018 4.300 4.300 4.090 4.200 366,503 -0.06(-1.41%)
Jul 23, 2018 4.400 4.400 4.110 4.260 349,932 -0.15(-3.40%)
Jul 20, 2018 4.310 4.490 4.260 4.410 285,130 +0.08(+1.85%)
Jul 19, 2018 4.350 4.420 4.260 4.330 197,718 -0.04(-0.92%)
Jul 18, 2018 4.500 4.580 4.260 4.370 316,187 -0.14(-3.10%)
Jul 17, 2018 4.460 4.610 4.410 4.510 242,384 +0.02(+0.45%)
Jul 16, 2018 4.630 4.670 4.400 4.490 269,762 -0.16(-3.44%)
Jul 13, 2018 4.630 4.880 4.570 4.650 329,380 +0.02(+0.43%)
Jul 12, 2018 4.570 4.680 4.500 4.630 202,886 +0.12(+2.66%)
Jul 11, 2018 4.500 4.540 4.420 4.510 175,955 -0.03(-0.66%)
Jul 10, 2018 4.700 4.700 4.500 4.540 241,821 -0.14(-2.99%)
Jul 09, 2018 4.800 4.890 4.610 4.680 368,682 -0.07(-1.47%)
Jul 06, 2018 4.430 4.829 4.401 4.750 351,780 +0.26(+5.79%)
Jul 05, 2018 4.540 4.610 4.340 4.490 357,792 -0.05(-1.10%)
Jul 03, 2018 4.540 4.540 4.540 0 -0.03(-0.66%)
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.