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 (%)
Jan 29, 2016 1.600 1.740 1.600 1.740 118,560 +0.14(+8.75%)
Jan 28, 2016 1.800 1.800 1.560 1.600 175,413 -0.13(-7.51%)
Jan 27, 2016 1.800 1.860 1.730 1.730 97,732 -0.09(-4.95%)
Jan 26, 2016 1.680 1.820 1.660 1.820 151,636 +0.17(+10.30%)
Jan 25, 2016 1.740 1.900 1.610 1.650 235,358 -0.08(-4.62%)
Jan 22, 2016 1.710 1.750 1.670 1.730 185,426 +0.03(+1.76%)
Jan 21, 2016 1.600 1.750 1.590 1.700 159,922 +0.10(+6.25%)
Jan 20, 2016 1.460 1.690 1.400 1.600 331,998 +0.06(+3.90%)
Jan 19, 2016 1.700 1.722 1.450 1.540 455,897 -0.11(-6.67%)
Jan 15, 2016 1.700 1.650 1.650 1.650 322,000 -0.10(-5.71%)
Jan 14, 2016 1.610 1.800 1.490 1.750 480,323 +0.09(+5.42%)
Jan 13, 2016 1.930 2.000 1.580 1.660 504,104 -0.21(-11.23%)
Jan 12, 2016 1.950 2.035 1.810 1.870 588,367 -0.07(-3.61%)
Jan 11, 2016 2.360 2.415 1.920 1.940 925,207 -0.35(-15.28%)
Jan 08, 2016 2.530 2.580 2.250 2.290 869,967 -0.17(-6.91%)
Jan 07, 2016 2.800 2.810 2.360 2.460 1,618,604 -0.42(-14.58%)
Jan 06, 2016 3.670 4.050 2.840 2.880 12,162,660 +0.01(+0.35%)
Jan 05, 2016 2.920 3.010 2.840 2.870 968,910 -0.06(-2.05%)
Jan 04, 2016 2.810 2.950 2.800 2.930 72,383 +0.05(+1.74%)
Dec 31, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
Dec 01, 2015 3.190 3.250 3.140 3.210 74,049 +0.02(+0.63%)
Nov 30, 2015 3.130 3.250 3.130 3.190 95,238 +0.03(+0.95%)
Nov 27, 2015 3.200 3.290 3.150 3.160 39,636 -0.08(-2.47%)
Nov 25, 2015 3.130 3.240 3.240 3.240 162,700 +0.06(+1.89%)
Nov 24, 2015 3.110 3.270 3.090 3.180 110,615 +0.05(+1.60%)
Nov 23, 2015 2.970 3.180 2.770 3.130 159,799 +0.05(+1.62%)
Nov 20, 2015 2.850 3.320 2.700 3.080 622,323 +0.25(+8.83%)
Nov 19, 2015 3.040 3.075 2.750 2.830 276,975 -0.17(-5.82%)
Nov 18, 2015 3.320 3.490 2.950 3.005 488,456 -0.29(-8.94%)
Nov 17, 2015 3.610 3.800 3.130 3.300 676,844 -0.34(-9.34%)
Nov 16, 2015 3.550 3.740 3.470 3.640 353,156 +0.09(+2.54%)
Nov 13, 2015 3.540 3.700 3.500 3.550 258,403 -0.01(-0.28%)
Nov 12, 2015 3.650 3.850 3.540 3.560 324,242 -0.11(-3.00%)
Nov 11, 2015 3.740 3.790 3.610 3.670 140,097 -0.04(-1.08%)
Nov 10, 2015 3.820 3.820 3.600 3.710 170,964 -0.13(-3.39%)
Nov 09, 2015 3.920 3.920 3.800 3.840 116,347 -0.02(-0.52%)
Nov 06, 2015 3.520 3.900 3.500 3.860 369,200 +0.33(+9.35%)
Nov 05, 2015 3.800 3.825 3.370 3.530 566,568 -0.27(-7.11%)
Nov 04, 2015 3.980 4.030 3.750 3.800 327,795 -0.18(-4.52%)
Nov 03, 2015 3.910 4.080 3.870 3.980 553,450 +0.03(+0.76%)
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.