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 26, 2020 0.5560 0.5560 0.5560 0 +0.00(+0.18%)
May 22, 2020 0.6300 0.6300 0.5250 0.5550 3,043,100 -0.12(-18.38%)
May 21, 2020 0.6600 0.7500 0.4500 0.6800 11,167,591 +0.02(+2.47%)
May 20, 2020 0.6880 0.6900 0.6300 0.6636 3,487,132 -0.01(-0.96%)
May 19, 2020 0.6400 0.7200 0.6000 0.6700 4,071,556 +0.03(+4.69%)
May 18, 2020 0.6000 0.6600 0.5700 0.6400 4,372,910 +0.04(+6.65%)
May 15, 2020 0.6000 0.6200 0.5600 0.6001 2,993,500 -0.03(-4.14%)
May 14, 2020 0.5000 0.6600 0.4900 0.6260 8,189,780 +0.14(+29.34%)
May 13, 2020 0.4900 0.5350 0.4515 0.4840 3,410,880 +0.00(+0.83%)
May 12, 2020 0.4400 0.4900 0.4134 0.4800 3,992,224 +0.05(+11.63%)
May 11, 2020 0.4153 0.4596 0.4010 0.4300 3,070,585 +0.03(+7.50%)
May 08, 2020 0.4020 0.4179 0.3602 0.4000 2,394,200 -0.06(-12.55%)
May 07, 2020 0.4490 0.5150 0.4012 0.4574 4,864,678 +0.02(+3.95%)
May 06, 2020 0.5200 0.5400 0.4000 0.4400 5,905,139 -0.03(-6.90%)
May 05, 2020 0.3530 0.4980 0.3382 0.4726 6,707,242 +0.12(+35.03%)
May 04, 2020 0.3400 0.3500 0.3300 0.3500 67,802 +0.01(+2.34%)
May 01, 2020 0.3598 0.3598 0.3400 0.3420 240,300 -0.02(-5.00%)
Apr 30, 2020 0.3500 0.3600 0.3300 0.3600 206,829 +0.01(+2.89%)
Apr 29, 2020 0.3500 0.3520 0.3402 0.3499 230,681 +0.00(+1.42%)
Apr 28, 2020 0.3400 0.3500 0.3300 0.3450 324,653 +0.00(+0.00%)
Apr 27, 2020 0.3463 0.3480 0.3368 0.3450 137,681 +0.00(+0.85%)
Apr 24, 2020 0.3359 0.3449 0.3302 0.3421 93,300 +0.01(+2.73%)
Apr 23, 2020 0.3400 0.3479 0.3320 0.3330 148,297 -0.00(-1.16%)
Apr 22, 2020 0.3418 0.3450 0.3200 0.3369 212,098 -0.00(-0.91%)
Apr 21, 2020 0.3400 0.3500 0.3300 0.3400 379,733 -0.01(-2.86%)
Apr 20, 2020 0.3200 0.4300 0.3200 0.3500 3,212,891 +0.02(+6.06%)
Apr 17, 2020 0.3300 0.3300 0.3170 0.3300 278,200 +0.02(+6.45%)
Apr 16, 2020 0.3200 0.3200 0.3100 0.3100 182,167 -0.01(-1.59%)
Apr 15, 2020 0.2999 0.3300 0.2978 0.3150 610,308 +0.01(+1.61%)
Apr 14, 2020 0.3100 0.3100 0.3000 0.3100 154,534 +0.00(+1.21%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.3063 216,306 -0.00(-1.07%)
Apr 09, 2020 0.3100 0.3100 0.3044 0.3096 118,300 +0.00(+1.54%)
Apr 08, 2020 0.3010 0.3100 0.2900 0.3049 119,640 +0.00(+0.00%)
Apr 07, 2020 0.3004 0.3100 0.2951 0.3049 78,814 +0.00(+1.63%)
Apr 06, 2020 0.3100 0.3200 0.2900 0.3000 173,708 -0.01(-3.23%)
Apr 03, 2020 0.2985 0.3100 0.2931 0.3100 56,400 +0.02(+5.08%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.2950 169,852 -0.01(-2.96%)
Apr 01, 2020 0.3300 0.3300 0.2934 0.3040 156,763 -0.01(-1.97%)
Mar 31, 2020 0.3000 0.3400 0.2930 0.3101 600,571 +0.01(+1.64%)
Mar 30, 2020 0.3050 0.3100 0.2970 0.3051 193,468 -0.00(-1.58%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.3100 147,900 +0.01(+2.65%)
Mar 26, 2020 0.2900 0.3100 0.2900 0.3020 181,885 +0.00(+1.34%)
Mar 25, 2020 0.3050 0.3050 0.2900 0.2980 248,096 -0.01(-3.87%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3100 157,550 +0.01(+4.38%)
Mar 23, 2020 0.2900 0.2970 0.2600 0.2970 136,207 +0.01(+4.25%)
Mar 20, 2020 0.2700 0.2900 0.2700 0.2849 406,900 +0.01(+5.52%)
Mar 19, 2020 0.2600 0.2800 0.2600 0.2700 271,817 +0.02(+8.00%)
Mar 18, 2020 0.2900 0.2900 0.2400 0.2500 349,907 -0.04(-12.86%)
Mar 17, 2020 0.2590 0.3000 0.2500 0.2869 326,288 +0.04(+14.76%)
Mar 16, 2020 0.2800 0.3100 0.2300 0.2500 650,408 -0.02(-8.42%)
Mar 13, 2020 0.2535 0.2998 0.2535 0.2730 405,300 +0.00(+0.66%)
Mar 12, 2020 0.3100 0.3299 0.2710 0.2712 459,688 -0.07(-20.66%)
Mar 11, 2020 0.3597 0.3597 0.3300 0.3418 252,388 -0.02(-4.53%)
Mar 10, 2020 0.3600 0.3799 0.3400 0.3580 381,560 -0.00(-1.08%)
Mar 09, 2020 0.3790 0.3790 0.3407 0.3619 626,430 -0.03(-7.44%)
Mar 06, 2020 0.4200 0.4350 0.3877 0.3910 523,500 -0.03(-7.78%)
Mar 05, 2020 0.4259 0.4349 0.4110 0.4240 327,850 +0.00(+0.33%)
Mar 04, 2020 0.4300 0.4400 0.4100 0.4226 443,418 +0.01(+3.07%)
Mar 03, 2020 0.4300 0.4500 0.4025 0.4100 691,197 -0.02(-4.65%)
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.