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 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%)
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.