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, 2019 0.7970 0.8008 0.7500 0.7724 188,200 -0.03(-3.55%)
May 30, 2019 0.8300 0.8300 0.7850 0.8008 163,085 -0.03(-4.10%)
May 29, 2019 0.8200 0.8351 0.7900 0.8350 107,472 -0.00(-0.01%)
May 28, 2019 0.8220 0.8399 0.8000 0.8351 139,301 +0.00(+0.01%)
May 24, 2019 0.8145 0.8500 0.8100 0.8350 127,400 +0.03(+3.99%)
May 23, 2019 0.8400 0.8498 0.7701 0.8030 347,053 -0.05(-5.35%)
May 22, 2019 0.8590 0.8810 0.8248 0.8484 114,152 -0.01(-1.23%)
May 21, 2019 0.8543 0.8810 0.8291 0.8590 102,922 +0.01(+1.64%)
May 20, 2019 0.8500 0.8785 0.8200 0.8451 218,648 -0.01(-1.73%)
May 17, 2019 0.8800 0.8999 0.8500 0.8600 283,900 -0.03(-3.21%)
May 16, 2019 0.9000 0.9450 0.8802 0.8885 232,343 -0.02(-2.58%)
May 15, 2019 0.9184 0.9600 0.8720 0.9120 286,003 -0.01(-0.87%)
May 14, 2019 0.8800 0.9300 0.8500 0.9200 213,113 +0.05(+5.75%)
May 13, 2019 0.8600 0.9000 0.8500 0.8700 253,415 -0.00(-0.34%)
May 10, 2019 0.8900 0.9201 0.8600 0.8730 603,600 -0.04(-4.07%)
May 09, 2019 0.9140 0.9187 0.8700 0.9100 187,660 -0.01(-0.95%)
May 08, 2019 0.8800 0.9200 0.8619 0.9187 213,127 +0.06(+6.83%)
May 07, 2019 0.9300 0.9300 0.8500 0.8600 619,080 -0.08(-8.79%)
May 06, 2019 0.8571 0.9700 0.8550 0.9429 545,726 +0.04(+4.77%)
May 03, 2019 0.7700 0.9000 0.7600 0.9000 750,200 +0.05(+5.88%)
May 02, 2019 0.8465 0.8570 0.8100 0.8500 193,328 +0.02(+2.41%)
May 01, 2019 0.8500 0.8700 0.7700 0.8300 459,040 -0.03(-3.49%)
Apr 30, 2019 0.8900 0.8900 0.8000 0.8600 1,096,838 +0.04(+4.88%)
Apr 29, 2019 0.7700 0.8500 0.7700 0.8200 595,443 +0.05(+6.11%)
Apr 26, 2019 0.7550 0.7969 0.7200 0.7728 415,700 +0.00(+0.60%)
Apr 25, 2019 0.8200 0.8200 0.7550 0.7682 333,515 -0.04(-5.16%)
Apr 24, 2019 0.7842 0.8400 0.7602 0.8100 651,362 +0.03(+3.98%)
Apr 23, 2019 0.7500 0.7835 0.7500 0.7790 288,249 +0.03(+3.85%)
Apr 22, 2019 0.8458 0.8700 0.7412 0.7501 1,133,894 -0.08(-9.75%)
Apr 18, 2019 0.7200 0.9200 0.7100 0.8311 2,624,800 +0.12(+17.02%)
Apr 17, 2019 0.7695 0.7699 0.6865 0.7102 1,852,627 -0.06(-7.77%)
Apr 16, 2019 0.8300 0.8400 0.7500 0.7700 1,042,819 -0.03(-3.75%)
Apr 15, 2019 1.210 1.210 0.7300 0.8000 5,690,298 -0.42(-34.43%)
Apr 12, 2019 1.270 1.270 1.190 1.220 1,246,400 -0.04(-3.17%)
Apr 11, 2019 1.350 1.360 1.230 1.260 1,245,598 -0.07(-5.26%)
Apr 10, 2019 1.290 1.390 1.250 1.330 1,655,363 +0.04(+3.10%)
Apr 09, 2019 1.300 1.320 1.270 1.290 464,209 -0.01(-0.77%)
Apr 08, 2019 1.250 1.350 1.250 1.300 832,449 +0.05(+4.00%)
Apr 05, 2019 1.300 1.330 1.250 1.250 694,600 -0.05(-3.85%)
Apr 04, 2019 1.360 1.370 1.220 1.300 933,942 -0.03(-2.26%)
Apr 03, 2019 1.360 1.440 1.280 1.330 1,642,245 -0.03(-2.21%)
Apr 02, 2019 1.160 1.370 1.160 1.360 2,212,755 +0.20(+17.24%)
Apr 01, 2019 1.080 1.250 1.080 1.160 1,162,731 +0.08(+7.41%)
Mar 29, 2019 1.120 1.130 1.080 1.080 618,100 -0.03(-2.70%)
Mar 28, 2019 1.140 1.170 1.100 1.110 507,431 -0.03(-2.63%)
Mar 27, 2019 1.240 1.240 1.120 1.140 1,288,511 -0.07(-5.79%)
Mar 26, 2019 1.210 1.240 1.140 1.210 1,077,630 +0.01(+0.83%)
Mar 25, 2019 1.270 1.280 1.180 1.200 1,864,613 -0.08(-6.25%)
Mar 22, 2019 1.350 1.390 1.210 1.280 6,068,900 -1.63(-56.01%)
Mar 21, 2019 2.890 3.080 2.780 2.910 2,636,866 +0.03(+1.04%)
Mar 20, 2019 2.860 2.960 2.810 2.880 462,205 +0.01(+0.35%)
Mar 19, 2019 2.930 3.000 2.720 2.870 699,816 -0.02(-0.69%)
Mar 18, 2019 2.700 2.910 2.600 2.890 949,800 +0.22(+8.24%)
Mar 15, 2019 2.690 2.812 2.555 2.670 1,376,000 -0.18(-6.32%)
Mar 14, 2019 2.970 3.010 2.660 2.850 1,859,817 -0.04(-1.38%)
Mar 13, 2019 2.340 3.020 2.270 2.890 5,048,208 +0.59(+25.65%)
Mar 12, 2019 2.130 2.430 2.070 2.300 1,801,318 +0.20(+9.52%)
Mar 11, 2019 2.060 2.280 2.000 2.100 1,756,031 +0.13(+6.60%)
Mar 08, 2019 2.000 2.070 1.920 1.970 509,600 -0.04(-1.99%)
Mar 07, 2019 2.050 2.050 1.970 2.010 516,601 -0.02(-0.99%)
Mar 06, 2019 2.200 2.240 1.950 2.030 624,825 -0.16(-7.31%)
Mar 05, 2019 2.210 2.240 2.115 2.190 321,524 +0.01(+0.46%)
Mar 04, 2019 2.140 2.240 2.090 2.180 445,739 +0.06(+2.83%)
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.