Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.270	6.400	6.010	6.190	198,319	-0.05(-0.80%)
May 29, 2014	5.990	6.530	5.950	6.240	303,575	+0.32(+5.41%)
May 28, 2014	6.100	6.180	5.900	5.920	193,753	-0.17(-2.79%)
May 27, 2014	5.680	6.100	5.600	6.090	420,038	+0.49(+8.75%)
May 23, 2014	5.550	5.600	5.600	5.600	93,100	+0.01(+0.18%)
May 22, 2014	5.500	5.600	5.430	5.590	103,722	+0.13(+2.38%)
May 21, 2014	5.520	5.550	5.400	5.460	319,123	-0.02(-0.36%)
May 20, 2014	5.540	5.680	5.460	5.480	169,012	-0.11(-1.97%)
May 19, 2014	5.600	5.720	5.550	5.590	86,228	-0.08(-1.41%)
May 16, 2014	5.820	5.896	5.590	5.670	171,476	-0.12(-2.07%)
May 15, 2014	5.570	5.860	5.460	5.790	316,184	+0.24(+4.32%)
May 14, 2014	5.280	5.680	5.060	5.550	325,070	+0.21(+3.93%)
May 13, 2014	5.500	5.660	5.330	5.340	298,549	-0.13(-2.38%)
May 12, 2014	5.590	5.700	5.360	5.470	203,443	+0.01(+0.18%)
May 09, 2014	5.320	5.500	5.280	5.460	128,547	+0.14(+2.63%)
May 08, 2014	5.620	5.720	5.270	5.320	246,425	-0.32(-5.67%)
May 07, 2014	5.810	5.820	5.400	5.640	295,399	-0.18(-3.09%)
May 06, 2014	5.890	6.140	5.800	5.820	167,812	-0.08(-1.36%)
May 05, 2014	5.900	5.990	5.850	5.900	163,401	-0.06(-1.01%)
May 02, 2014	6.150	6.150	5.850	5.960	262,305	-0.17(-2.77%)
May 01, 2014	6.150	6.400	6.050	6.130	321,617	-0.02(-0.33%)
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%)
Feb 03, 2014	10.46	10.50	9.180	9.320	324,643	-1.25(-11.83%)
Jan 31, 2014	10.91	11.35	10.47	10.57	137,311	-0.48(-4.34%)
Jan 30, 2014	10.91	11.75	10.67	11.05	219,578	+0.24(+2.22%)
Jan 29, 2014	11.00	11.19	10.55	10.81	150,299	-0.29(-2.61%)
Jan 28, 2014	10.89	11.69	10.75	11.10	190,030	+0.19(+1.74%)
Jan 27, 2014	11.50	11.78	10.38	10.91	251,304	-0.37(-3.28%)
Jan 24, 2014	11.79	12.16	11.17	11.28	246,307	-0.63(-5.29%)
Jan 23, 2014	11.02	12.45	11.02	11.91	491,555	+0.85(+7.69%)
Jan 22, 2014	11.76	12.47	10.78	11.06	844,818	-0.60(-5.15%)
Jan 21, 2014	10.41	11.98	10.34	11.66	420,258	+1.27(+12.22%)
Jan 17, 2014	10.99	10.39	10.39	10.39	343,000	-0.67(-6.06%)
Jan 16, 2014	11.75	11.75	10.80	11.06	254,891	-0.73(-6.19%)
Jan 15, 2014	11.76	12.60	11.56	11.79	271,213	+0.03(+0.26%)
Jan 14, 2014	12.16	12.70	11.00	11.76	855,080	-0.02(-0.17%)
Jan 13, 2014	12.92	13.28	11.52	11.78	1,664,303	-2.47(-17.33%)
Jan 10, 2014	13.00	15.67	12.25	14.25	8,790,018	+4.45(+45.41%)
Jan 09, 2014	6.290	14.17	6.290	9.800	3,638,300	+3.56(+57.05%)
Jan 08, 2014	6.370	6.420	6.100	6.240	52,400	-0.11(-1.73%)
Jan 07, 2014	6.100	6.440	6.070	6.350	59,348	+0.25(+4.10%)
Jan 06, 2014	6.130	6.145	6.000	6.100	45,841	-0.08(-1.29%)
Jan 03, 2014	6.250	6.580	6.130	6.180	26,020	-0.08(-1.28%)
Jan 02, 2014	6.460	6.560	6.240	6.260	16,148	-0.19(-2.95%)
Dec 31, 2013	6.610	6.450	6.450	6.450	23,100	-0.17(-2.57%)
Dec 30, 2013	6.750	6.750	6.470	6.620	21,484	-0.10(-1.49%)
Dec 27, 2013	6.750	6.850	6.420	6.720	57,914	-0.01(-0.15%)
Dec 26, 2013	7.010	7.060	6.540	6.730	98,108	-0.28(-3.99%)
Dec 24, 2013	6.960	7.210	6.890	7.010	46,260	+0.03(+0.43%)
Dec 23, 2013	7.150	7.150	6.710	6.980	32,967	-0.22(-3.06%)
Dec 20, 2013	6.370	7.200	6.320	7.200	242,831	+0.87(+13.74%)
Dec 19, 2013	6.120	6.600	6.020	6.330	29,202	+0.06(+0.96%)
Dec 18, 2013	6.220	6.650	6.220	6.270	43,312	+0.01(+0.16%)
Dec 17, 2013	6.110	6.560	5.830	6.260	43,121	+0.26(+4.33%)
Dec 16, 2013	6.060	6.130	5.945	6.000	19,774	+0.00(+0.00%)
Dec 13, 2013	6.160	6.250	5.950	6.000	65,155	-0.03(-0.50%)
Dec 12, 2013	6.060	6.210	5.920	6.030	28,077	-0.03(-0.50%)
Dec 11, 2013	5.990	6.210	5.760	6.060	79,601	+0.10(+1.68%)
Dec 10, 2013	6.150	6.150	5.898	5.960	47,553	-0.20(-3.25%)
Dec 09, 2013	6.670	6.790	5.921	6.160	95,647	-0.52(-7.78%)
Dec 06, 2013	6.970	6.970	6.510	6.680	0	-0.19(-2.77%)
Dec 05, 2013	6.930	6.980	6.350	6.870	0	+0.12(+1.78%)
Dec 04, 2013	7.200	7.200	6.560	6.750	0	-0.50(-6.90%)
Dec 03, 2013	7.550	8.200	7.110	7.250	1,241,249	+1.11(+18.08%)
Dec 02, 2013	6.380	6.529	5.920	6.140	0	-0.24(-3.76%)
Nov 29, 2013	6.190	6.930	6.030	6.380	0	+0.19(+3.07%)
Nov 27, 2013	6.060	6.520	5.910	6.190	0	+0.12(+1.98%)
Nov 26, 2013	6.010	6.200	5.830	6.070	0	+0.05(+0.83%)
Nov 25, 2013	6.070	6.520	5.880	6.020	0	-0.05(-0.82%)
Nov 22, 2013	6.980	6.980	6.030	6.070	0	-0.82(-11.90%)
Nov 21, 2013	7.000	7.040	6.700	6.890	47,340	-0.07(-1.01%)
Nov 20, 2013	6.760	7.150	6.610	6.960	0	-0.08(-1.14%)
Nov 19, 2013	6.970	7.150	6.260	7.040	10,486	+0.09(+1.29%)
Nov 18, 2013	7.670	7.700	6.850	6.950	0	-0.72(-9.39%)
Nov 15, 2013	8.250	8.250	7.500	7.670	0	-0.58(-7.03%)
Nov 14, 2013	8.520	8.520	8.250	8.250	0	-0.27(-3.17%)
Nov 12, 2013	8.570	8.850	8.500	8.520	0	-0.06(-0.70%)
Nov 11, 2013	8.630	8.870	8.450	8.580	0	-0.10(-1.15%)
Nov 08, 2013	8.500	8.740	8.450	8.680	0	+0.17(+2.00%)
Nov 07, 2013	8.900	9.000	8.450	8.510	14,826	-0.44(-4.92%)
Nov 06, 2013	8.350	9.350	8.350	8.950	0	-0.08(-0.89%)
Nov 05, 2013	9.130	9.130	9.010	9.030	0	-0.17(-1.85%)
Nov 04, 2013	8.710	9.350	8.710	9.200	19,244	+0.49(+5.63%)
Nov 01, 2013	8.870	8.910	8.560	8.710	0	-0.19(-2.13%)
Oct 31, 2013	8.840	9.190	8.770	8.900	0	-0.05(-0.56%)
Oct 30, 2013	9.011	9.300	8.920	8.950	21,157	-0.08(-0.89%)
Oct 29, 2013	9.000	9.170	8.960	9.030	0	+0.03(+0.33%)
Oct 28, 2013	9.200	9.200	8.870	9.000	0	-0.16(-1.75%)
Oct 25, 2013	9.290	9.290	9.010	9.160	0	-0.07(-0.76%)
Oct 24, 2013	9.610	9.650	8.960	9.230	20,869	-0.50(-5.14%)
Oct 23, 2013	9.950	9.950	9.200	9.730	0	-0.18(-1.82%)
Oct 22, 2013	9.720	9.940	9.640	9.910	6,975	+0.05(+0.51%)
Oct 21, 2013	10.02	10.02	9.710	9.860	15,717	-0.13(-1.30%)
Oct 18, 2013	10.09	10.09	9.705	9.990	23,455	+0.05(+0.50%)
Oct 17, 2013	9.870	10.12	9.800	9.940	10,128	-0.05(-0.50%)
Oct 16, 2013	9.630	10.28	9.210	9.990	89,240	+0.39(+4.06%)
Oct 15, 2013	9.730	9.900	9.330	9.600	7,518	-0.13(-1.34%)
Oct 14, 2013	9.360	9.730	9.350	9.730	17,269	+0.36(+3.84%)
Oct 11, 2013	9.220	9.370	9.080	9.370	0	+0.12(+1.30%)
Oct 10, 2013	9.290	9.330	8.960	9.250	29,057	+0.04(+0.43%)
Oct 09, 2013	9.530	9.650	9.190	9.210	0	-0.24(-2.54%)
Oct 08, 2013	10.00	10.29	9.000	9.450	79,882	-0.69(-6.80%)
Oct 07, 2013	10.42	10.45	10.00	10.14	0	-0.14(-1.36%)
Oct 04, 2013	10.38	10.47	10.03	10.28	0	-0.13(-1.25%)
Oct 03, 2013	10.34	10.58	10.15	10.41	0	+0.04(+0.39%)
Oct 02, 2013	10.12	10.50	10.12	10.37	30,439	+0.16(+1.57%)
Oct 01, 2013	10.08	10.72	9.800	10.21	82,983	-0.26(-2.48%)
Sep 27, 2013	10.38	10.49	10.21	10.47	0	-0.02(-0.19%)
Sep 26, 2013	10.40	10.66	9.830	10.49	0	+0.09(+0.87%)
Sep 25, 2013	9.720	10.40	9.720	10.40	0	+0.80(+8.33%)
Sep 24, 2013	9.950	10.40	9.600	9.600	0	-0.43(-4.29%)
Sep 23, 2013	9.650	10.05	9.320	10.03	0	+0.41(+4.26%)
Sep 20, 2013	9.410	9.770	9.410	9.620	0	+0.01(+0.10%)
Sep 19, 2013	9.740	10.12	9.010	9.610	0	-0.04(-0.41%)
Sep 18, 2013	9.260	9.750	9.220	9.650	0	+0.16(+1.69%)
Sep 17, 2013	9.510	9.760	9.390	9.490	0	+0.04(+0.42%)
Sep 16, 2013	9.250	9.600	9.193	9.450	0	+0.20(+2.16%)
Sep 13, 2013	9.390	9.390	9.200	9.250	0	+0.06(+0.65%)
Sep 12, 2013	8.850	9.460	8.800	9.190	0	+0.49(+5.63%)
Sep 11, 2013	8.849	8.860	8.660	8.700	0	+0.08(+0.93%)
Sep 10, 2013	8.690	8.975	8.510	8.620	0	+0.04(+0.47%)
Sep 09, 2013	8.750	8.860	8.532	8.580	0	-0.19(-2.17%)
Sep 06, 2013	8.910	8.910	8.680	8.770	0	-0.08(-0.90%)
Sep 05, 2013	8.880	9.020	8.810	8.850	0	-0.19(-2.10%)
Sep 04, 2013	9.340	9.450	8.940	9.040	0	-0.05(-0.55%)
Sep 03, 2013	9.080	9.270	8.550	9.090	0	+0.00(+0.00%)
Aug 30, 2013	9.240	9.350	9.050	9.090	0	+0.04(+0.44%)
Aug 29, 2013	9.051	9.230	9.020	9.050	0	-0.01(-0.11%)
Aug 28, 2013	9.050	9.230	9.050	9.060	0	+0.08(+0.89%)
Aug 27, 2013	9.500	9.500	8.980	8.980	0	-0.23(-2.50%)
Aug 26, 2013	9.600	9.600	9.120	9.210	0	+0.12(+1.32%)
Aug 23, 2013	8.930	9.160	8.950	9.090	0	+0.16(+1.79%)
Aug 22, 2013	9.110	9.110	8.930	8.930	0	-0.06(-0.67%)
Aug 21, 2013	9.330	9.330	8.960	8.990	0	+0.08(+0.90%)
Aug 20, 2013	9.290	9.290	8.525	8.910	0	-0.23(-2.57%)
Aug 19, 2013	9.500	9.550	9.000	9.145	0	-0.14(-1.56%)
Aug 16, 2013	9.300	9.550	9.262	9.290	0	-0.01(-0.11%)
Aug 15, 2013	8.920	9.300	8.920	9.300	22,709	+0.29(+3.22%)
Aug 14, 2013	8.910	9.250	8.860	9.010	0	+0.01(+0.11%)
Aug 13, 2013	9.010	9.080	8.680	9.000	43,026	-0.29(-3.12%)
Aug 12, 2013	9.000	9.290	9.000	9.290	16,652	+0.29(+3.22%)
Aug 09, 2013	9.550	9.550	9.000	9.000	21,250	-0.24(-2.60%)
Aug 08, 2013	9.660	9.660	9.080	9.240	27,285	-0.07(-0.75%)
Aug 07, 2013	9.070	9.700	9.070	9.310	38,875	-0.30(-3.12%)
Aug 06, 2013	9.720	9.720	9.495	9.610	31,499	-0.01(-0.10%)
Aug 05, 2013	9.620	9.620	9.200	9.620	46,128	+0.71(+7.97%)
Aug 02, 2013	9.500	9.500	8.910	8.910	26,624	-0.16(-1.76%)
Aug 01, 2013	9.184	9.184	8.790	9.070	41,076	-0.05(-0.55%)
Jul 31, 2013	9.100	9.490	8.260	9.120	0	-0.03(-0.33%)
Jul 30, 2013	9.500	9.500	8.670	9.150	0	-0.20(-2.14%)
Jul 29, 2013	9.665	9.790	9.160	9.350	0	-0.25(-2.60%)
Jul 26, 2013	9.220	9.880	9.050	9.600	0	+0.10(+1.05%)

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.

Conatus Pharmaceutic (NQ: CNAT )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Conatus Pharmaceutic (NQ: CNAT )

Historical Prices

Sections

Services

Follow Us