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 (%)
May 31, 2017 4.980 5.000 4.770 4.930 609,200 -0.01(-0.20%)
May 30, 2017 5.170 5.200 4.650 4.940 1,515,277 -0.23(-4.45%)
May 26, 2017 5.260 5.304 5.130 5.170 329,823 -0.09(-1.71%)
May 25, 2017 5.450 5.500 5.220 5.260 355,373 -0.11(-2.05%)
May 24, 2017 5.250 5.420 5.240 5.370 337,729 +0.07(+1.32%)
May 23, 2017 5.270 5.380 5.180 5.300 267,211 +0.00(+0.00%)
May 22, 2017 5.190 5.330 5.020 5.300 776,143 +0.08(+1.53%)
May 19, 2017 5.430 5.550 5.220 5.220 1,009,608 -0.24(-4.40%)
May 18, 2017 5.260 5.500 5.170 5.460 1,030,897 +0.20(+3.80%)
May 17, 2017 5.520 5.560 5.170 5.260 1,473,494 -0.36(-6.41%)
May 16, 2017 5.610 5.690 5.450 5.620 843,697 +0.03(+0.54%)
May 15, 2017 5.560 5.870 5.490 5.590 1,643,382 +0.04(+0.72%)
May 12, 2017 5.560 5.650 5.450 5.550 1,424,428 +0.04(+0.73%)
May 11, 2017 5.750 5.797 5.390 5.510 5,730,950 -1.51(-21.51%)
May 10, 2017 6.790 7.220 6.530 7.020 913,545 +0.24(+3.54%)
May 09, 2017 7.250 7.572 6.570 6.780 1,634,071 -0.58(-7.88%)
May 08, 2017 7.760 7.760 7.270 7.360 957,413 -0.52(-6.60%)
May 05, 2017 8.000 8.250 7.600 7.880 1,648,286 +0.15(+1.94%)
May 04, 2017 9.150 9.200 7.700 7.730 2,684,120 -0.38(-4.69%)
May 03, 2017 8.360 8.390 7.430 8.110 527,420 -0.28(-3.34%)
May 02, 2017 8.650 8.750 8.100 8.390 842,850 -0.26(-3.01%)
May 01, 2017 8.460 8.910 8.250 8.650 829,074 +0.29(+3.47%)
Apr 28, 2017 8.840 9.400 8.180 8.360 1,543,139 -0.41(-4.68%)
Apr 27, 2017 8.360 9.110 8.020 8.770 1,555,282 +0.51(+6.17%)
Apr 26, 2017 7.580 8.470 7.538 8.260 1,675,162 +0.74(+9.84%)
Apr 25, 2017 7.680 7.750 7.400 7.520 430,514 -0.12(-1.57%)
Apr 24, 2017 7.650 7.780 7.360 7.640 515,443 +0.10(+1.33%)
Apr 21, 2017 7.830 8.050 7.460 7.540 1,246,740 -0.04(-0.53%)
Apr 20, 2017 7.170 7.740 7.110 7.580 762,768 +0.42(+5.87%)
Apr 19, 2017 7.150 7.480 7.095 7.160 468,836 +0.06(+0.85%)
Apr 18, 2017 7.150 7.370 6.920 7.100 558,227 -0.07(-0.98%)
Apr 17, 2017 7.240 7.800 7.030 7.170 1,387,118 -0.07(-0.97%)
Apr 13, 2017 6.720 7.340 6.690 7.240 1,349,656 +0.43(+6.31%)
Apr 12, 2017 7.020 7.100 6.531 6.810 718,833 -0.17(-2.44%)
Apr 11, 2017 6.070 7.100 6.030 6.980 2,231,139 +0.88(+14.43%)
Apr 10, 2017 6.900 5.970 6.100 2,882,299 -0.20(-3.17%)
Apr 07, 2017 5.620 6.390 5.481 6.300 1,826,673 +0.70(+12.50%)
Apr 06, 2017 5.360 5.740 5.330 5.600 374,608 +0.25(+4.67%)
Apr 05, 2017 5.700 5.790 5.290 5.350 421,504 -0.33(-5.81%)
Apr 04, 2017 5.820 5.870 5.630 5.680 322,666 -0.15(-2.57%)
Apr 03, 2017 5.710 5.960 5.511 5.830 805,402 +0.06(+1.04%)
Mar 31, 2017 5.950 6.430 5.610 5.770 4,210,805 -0.15(-2.53%)
Mar 30, 2017 5.030 5.990 5.010 5.920 2,353,468 +0.90(+17.93%)
Mar 29, 2017 5.000 5.180 4.990 5.020 283,500 +0.03(+0.60%)
Mar 28, 2017 5.020 5.200 4.880 4.990 331,216 -0.04(-0.80%)
Mar 27, 2017 4.790 5.090 4.755 5.030 493,906 +0.21(+4.36%)
Mar 24, 2017 4.590 5.089 4.580 4.820 556,467 +0.23(+5.01%)
Mar 23, 2017 4.390 4.640 4.380 4.590 159,054 +0.19(+4.32%)
Mar 22, 2017 4.460 4.530 4.320 4.400 198,649 -0.02(-0.45%)
Mar 21, 2017 4.710 4.783 4.380 4.420 419,467 -0.31(-6.55%)
Mar 20, 2017 4.680 4.740 4.600 4.730 171,265 +0.04(+0.85%)
Mar 17, 2017 4.600 4.799 4.520 4.690 254,417 +0.10(+2.18%)
Mar 16, 2017 4.800 4.800 4.420 4.590 613,058 -0.32(-6.52%)
Mar 15, 2017 4.650 5.010 4.500 4.910 470,504 +0.28(+6.05%)
Mar 14, 2017 4.600 4.730 4.510 4.630 191,956 -0.05(-1.07%)
Mar 13, 2017 4.730 4.800 4.660 4.680 139,748 -0.03(-0.64%)
Mar 10, 2017 4.730 4.780 4.641 4.710 168,630 +0.02(+0.43%)
Mar 09, 2017 4.400 4.790 4.400 4.690 320,939 +0.26(+5.87%)
Mar 08, 2017 4.310 4.600 4.270 4.430 278,085 +0.09(+2.07%)
Mar 07, 2017 4.490 4.492 4.300 4.340 337,352 -0.18(-3.98%)
Mar 06, 2017 4.600 4.740 4.480 4.520 187,470 -0.07(-1.53%)
Mar 03, 2017 4.750 4.830 4.550 4.590 301,712 -0.16(-3.37%)
Mar 02, 2017 4.800 4.859 4.700 4.750 214,628 -0.10(-2.06%)
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.