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 (%)
Aug 31, 2015 4.030 4.110 3.910 3.930 56,217 -0.12(-2.96%)
Aug 28, 2015 3.640 4.148 3.640 4.050 112,616 +0.37(+10.05%)
Aug 27, 2015 3.600 3.770 3.460 3.680 127,659 +0.15(+4.25%)
Aug 26, 2015 3.600 3.890 3.440 3.530 133,598 +0.01(+0.28%)
Aug 25, 2015 3.800 3.800 3.520 3.520 103,201 -0.05(-1.40%)
Aug 24, 2015 3.770 3.870 3.510 3.570 303,500 -0.43(-10.75%)
Aug 21, 2015 4.110 4.123 3.830 4.000 186,607 -0.17(-4.08%)
Aug 20, 2015 4.350 4.390 4.110 4.170 107,144 -0.18(-4.14%)
Aug 19, 2015 4.490 4.508 4.260 4.350 112,711 -0.14(-3.12%)
Aug 18, 2015 4.230 4.620 4.230 4.490 173,465 +0.28(+6.65%)
Aug 17, 2015 3.980 4.294 3.980 4.210 94,500 +0.19(+4.73%)
Aug 14, 2015 4.120 4.230 3.950 4.020 129,519 -0.13(-3.13%)
Aug 13, 2015 4.120 4.220 4.030 4.150 98,886 +0.01(+0.24%)
Aug 12, 2015 3.980 4.150 3.880 4.140 121,497 +0.16(+4.02%)
Aug 11, 2015 4.250 4.250 3.950 3.980 145,241 -0.30(-7.01%)
Aug 10, 2015 4.150 4.355 4.150 4.280 144,977 +0.21(+5.16%)
Aug 07, 2015 4.600 4.670 4.030 4.070 227,196 -0.56(-12.10%)
Aug 06, 2015 4.310 4.740 4.220 4.630 129,940 +0.32(+7.42%)
Aug 05, 2015 4.400 4.490 4.310 4.310 105,923 -0.10(-2.27%)
Aug 04, 2015 4.480 4.870 4.350 4.410 130,042 -0.08(-1.78%)
Aug 03, 2015 4.770 4.880 4.430 4.490 239,071 -0.25(-5.27%)
Jul 31, 2015 4.820 4.840 4.740 4.740 63,385 -0.08(-1.66%)
Jul 30, 2015 4.950 5.020 4.810 4.820 105,223 -0.11(-2.23%)
Jul 29, 2015 5.040 5.160 4.900 4.930 66,801 -0.09(-1.79%)
Jul 28, 2015 4.940 5.100 4.860 5.020 89,423 +0.12(+2.45%)
Jul 27, 2015 5.040 5.080 4.870 4.900 67,212 -0.17(-3.35%)
Jul 24, 2015 5.160 5.230 5.020 5.070 75,947 -0.09(-1.74%)
Jul 23, 2015 5.170 5.310 5.140 5.160 113,045 +0.01(+0.19%)
Jul 22, 2015 5.230 5.250 5.130 5.150 80,579 -0.07(-1.34%)
Jul 21, 2015 5.210 5.320 5.150 5.220 118,115 +0.01(+0.19%)
Jul 20, 2015 5.200 5.350 5.160 5.210 223,897 +0.00(+0.00%)
Jul 17, 2015 5.220 5.250 5.120 5.210 93,092 -0.03(-0.57%)
Jul 16, 2015 5.190 5.320 5.150 5.240 61,143 +0.07(+1.35%)
Jul 15, 2015 5.270 5.420 5.110 5.170 195,824 -0.07(-1.34%)
Jul 14, 2015 5.120 5.280 5.120 5.240 105,610 +0.11(+2.14%)
Jul 13, 2015 4.860 5.210 4.860 5.130 313,369 +0.30(+6.21%)
Jul 10, 2015 4.990 4.990 4.740 4.830 139,676 -0.09(-1.83%)
Jul 09, 2015 4.810 5.040 4.770 4.920 261,320 +0.21(+4.46%)
Jul 08, 2015 4.850 4.880 4.630 4.710 177,226 -0.21(-4.27%)
Jul 07, 2015 5.000 5.000 4.834 4.920 161,928 -0.10(-1.99%)
Jul 06, 2015 5.100 5.100 4.860 5.020 259,097 -0.14(-2.71%)
Jul 02, 2015 5.210 5.160 5.160 5.160 91,200 -0.08(-1.53%)
Jul 01, 2015 5.170 5.482 5.170 5.240 222,563 +0.09(+1.75%)
Jun 30, 2015 5.110 5.250 5.060 5.150 140,925 +0.04(+0.78%)
Jun 29, 2015 5.340 5.340 5.060 5.110 364,591 -0.32(-5.89%)
Jun 26, 2015 5.500 5.540 5.265 5.430 193,483 -0.09(-1.63%)
Jun 25, 2015 6.080 6.200 5.440 5.520 436,932 -0.24(-4.17%)
Jun 24, 2015 5.860 5.970 5.670 5.760 152,548 -0.10(-1.71%)
Jun 23, 2015 6.050 6.250 5.855 5.860 268,500 -0.22(-3.62%)
Jun 22, 2015 5.940 6.200 5.920 6.080 381,574 +0.13(+2.18%)
Jun 19, 2015 5.890 6.040 5.820 5.950 156,363 +0.02(+0.34%)
Jun 18, 2015 6.000 6.110 5.880 5.930 331,589 -0.06(-1.00%)
Jun 17, 2015 5.650 6.030 5.545 5.990 481,609 +0.41(+7.35%)
Jun 16, 2015 5.640 5.720 5.549 5.580 185,491 -0.12(-2.11%)
Jun 15, 2015 5.610 5.730 5.558 5.700 108,994 +0.07(+1.24%)
Jun 12, 2015 5.460 5.680 5.460 5.630 170,164 +0.11(+1.99%)
Jun 11, 2015 5.550 5.580 5.410 5.520 219,948 -0.05(-0.90%)
Jun 10, 2015 5.550 5.690 5.453 5.570 183,970 +0.01(+0.18%)
Jun 09, 2015 5.640 5.670 5.390 5.560 259,285 -0.05(-0.89%)
Jun 08, 2015 5.590 5.650 5.530 5.610 166,144 +0.00(+0.00%)
Jun 05, 2015 5.580 5.660 5.530 5.610 175,709 -0.01(-0.18%)
Jun 04, 2015 5.570 5.750 5.570 5.620 134,575 +0.00(+0.00%)
Jun 03, 2015 5.450 5.640 5.450 5.620 238,978 +0.13(+2.37%)
Jun 02, 2015 5.420 5.538 5.330 5.490 103,833 +0.07(+1.29%)
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.