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 (%)
Sep 30, 2015 4.600 4.650 4.280 4.450 541,866 -0.09(-1.98%)
Sep 29, 2015 4.930 5.440 4.480 4.540 693,803 -0.45(-9.02%)
Sep 28, 2015 5.010 5.380 4.540 4.990 867,147 -0.17(-3.29%)
Sep 25, 2015 5.780 6.020 4.990 5.160 1,959,593 -0.68(-11.64%)
Sep 24, 2015 6.670 7.120 5.670 5.840 11,569,507 +0.10(+1.74%)
Sep 23, 2015 5.300 6.150 5.120 5.740 6,656,359 +0.78(+15.73%)
Sep 22, 2015 4.670 5.040 4.520 4.960 837,045 +0.62(+14.29%)
Sep 21, 2015 4.650 4.650 4.314 4.340 109,003 -0.30(-6.47%)
Sep 18, 2015 4.480 4.740 4.440 4.640 179,549 +0.03(+0.65%)
Sep 17, 2015 4.430 4.600 4.390 4.610 105,615 +0.17(+3.83%)
Sep 16, 2015 4.530 4.577 4.330 4.440 80,694 -0.07(-1.55%)
Sep 15, 2015 4.450 4.520 4.120 4.510 147,005 +0.11(+2.50%)
Sep 14, 2015 4.430 4.640 4.360 4.400 125,730 -0.04(-0.90%)
Sep 11, 2015 4.340 4.520 4.240 4.440 161,281 +0.10(+2.19%)
Sep 10, 2015 3.880 4.430 3.850 4.345 261,515 +0.47(+12.27%)
Sep 09, 2015 4.010 4.070 3.850 3.870 95,423 -0.12(-3.01%)
Sep 08, 2015 4.030 4.030 3.830 3.990 116,410 +0.15(+3.91%)
Sep 04, 2015 3.800 3.840 3.840 3.840 75,000 -0.01(-0.26%)
Sep 03, 2015 4.000 4.150 3.770 3.850 83,343 -0.12(-3.02%)
Sep 02, 2015 3.780 4.000 3.720 3.970 128,355 +0.24(+6.43%)
Sep 01, 2015 3.810 4.010 3.630 3.730 206,159 -0.20(-5.09%)
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%)
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.