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 (%)
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%)
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.