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, 2014 6.180 6.310 6.010 6.150 256,533 -0.07(-1.13%)
Apr 29, 2014 6.180 6.360 6.092 6.220 393,461 +0.11(+1.80%)
Apr 28, 2014 6.180 6.240 5.780 6.110 513,906 -0.05(-0.81%)
Apr 25, 2014 6.400 6.400 6.080 6.160 303,816 -0.27(-4.20%)
Apr 24, 2014 6.490 6.640 6.100 6.430 342,699 +0.04(+0.63%)
Apr 23, 2014 6.580 6.620 6.310 6.390 394,870 -0.39(-5.75%)
Apr 22, 2014 6.230 6.869 6.230 6.780 762,078 +0.55(+8.83%)
Apr 21, 2014 6.040 6.295 5.970 6.230 689,921 +0.19(+3.15%)
Apr 17, 2014 6.150 6.040 6.040 6.040 1,027,100 -0.15(-2.42%)
Apr 16, 2014 6.470 6.510 6.060 6.190 481,668 -0.20(-3.07%)
Apr 15, 2014 6.700 6.810 6.000 6.386 428,660 -0.28(-4.26%)
Apr 14, 2014 6.990 7.388 6.560 6.670 511,374 -0.27(-3.89%)
Apr 11, 2014 7.110 7.410 6.850 6.940 415,155 -0.31(-4.28%)
Apr 10, 2014 7.680 7.812 7.020 7.250 434,875 -0.40(-5.23%)
Apr 09, 2014 7.490 8.100 7.270 7.650 667,411 +0.21(+2.82%)
Apr 08, 2014 7.110 7.600 6.900 7.440 423,110 +0.34(+4.79%)
Apr 07, 2014 7.450 7.850 7.060 7.100 376,310 -0.48(-6.33%)
Apr 04, 2014 8.160 8.160 7.361 7.580 513,871 -0.53(-6.54%)
Apr 03, 2014 7.890 8.210 7.690 8.110 590,386 +0.17(+2.14%)
Apr 02, 2014 8.040 8.340 7.900 7.940 407,068 -0.09(-1.12%)
Apr 01, 2014 8.130 8.600 8.010 8.030 320,191 -0.11(-1.29%)
Mar 31, 2014 8.230 8.540 8.020 8.135 447,033 -0.29(-3.38%)
Mar 28, 2014 9.290 9.320 8.110 8.420 1,277,172 -1.56(-15.63%)
Mar 27, 2014 9.970 10.49 9.750 9.980 378,498 -0.08(-0.80%)
Mar 26, 2014 9.690 10.49 9.600 10.06 596,508 +0.59(+6.23%)
Mar 25, 2014 9.210 9.870 9.210 9.470 625,864 +0.46(+5.11%)
Mar 24, 2014 9.610 9.800 8.500 9.010 484,755 -0.59(-6.15%)
Mar 21, 2014 10.21 10.26 9.270 9.600 517,456 -0.57(-5.60%)
Mar 20, 2014 10.53 10.68 10.05 10.17 163,613 -0.42(-3.97%)
Mar 19, 2014 10.42 10.90 10.33 10.59 185,913 +0.14(+1.34%)
Mar 18, 2014 11.11 11.11 10.15 10.45 508,253 -0.63(-5.69%)
Mar 17, 2014 11.24 11.77 11.01 11.08 221,702 -0.02(-0.18%)
Mar 14, 2014 11.61 11.84 11.03 11.10 254,886 -0.54(-4.64%)
Mar 13, 2014 12.17 12.44 11.52 11.64 163,762 -0.50(-4.12%)
Mar 12, 2014 12.15 12.48 11.92 12.14 147,921 -0.21(-1.70%)
Mar 11, 2014 12.37 12.59 12.08 12.35 359,343 -0.07(-0.56%)
Mar 10, 2014 11.75 13.18 11.73 12.42 959,924 +0.59(+4.99%)
Mar 07, 2014 12.52 12.52 11.61 11.83 597,949 +0.51(+4.51%)
Mar 06, 2014 12.25 12.28 11.26 11.32 249,181 -0.82(-6.75%)
Mar 05, 2014 12.22 12.40 11.89 12.14 187,841 -0.14(-1.14%)
Mar 04, 2014 11.54 12.40 11.03 12.28 635,974 +0.98(+8.67%)
Mar 03, 2014 11.55 11.55 10.95 11.30 310,691 +0.08(+0.71%)
Feb 28, 2014 12.13 12.99 10.83 11.22 942,166 -0.84(-6.97%)
Feb 27, 2014 11.70 12.14 11.50 12.06 624,669 +0.41(+3.52%)
Feb 26, 2014 11.20 12.30 10.82 11.65 900,126 +0.70(+6.39%)
Feb 25, 2014 10.68 11.79 10.68 10.95 626,639 +0.21(+1.96%)
Feb 24, 2014 10.81 11.34 10.67 10.74 280,544 -0.21(-1.92%)
Feb 21, 2014 10.99 11.47 10.71 10.95 497,242 -0.07(-0.64%)
Feb 20, 2014 11.20 11.67 11.01 11.02 282,559 -0.42(-3.67%)
Feb 19, 2014 11.54 11.66 11.13 11.44 180,701 -0.10(-0.87%)
Feb 18, 2014 11.47 11.96 11.03 11.54 288,507 +0.10(+0.87%)
Feb 14, 2014 11.75 11.44 11.44 11.44 745,000 -0.35(-2.97%)
Feb 13, 2014 9.870 12.19 9.500 11.79 1,247,792 +1.90(+19.21%)
Feb 12, 2014 9.740 10.29 9.740 9.890 195,257 +0.13(+1.33%)
Feb 11, 2014 10.19 10.19 9.700 9.760 223,844 -0.43(-4.22%)
Feb 10, 2014 9.430 10.47 9.200 10.19 719,865 +0.74(+7.83%)
Feb 07, 2014 8.690 9.699 8.370 9.450 437,991 +0.80(+9.25%)
Feb 06, 2014 8.280 8.840 8.120 8.650 233,406 +0.37(+4.47%)
Feb 05, 2014 9.430 9.550 8.200 8.280 466,760 -1.23(-12.93%)
Feb 04, 2014 9.460 9.910 8.880 9.510 231,568 +0.19(+2.04%)
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.