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 (%)
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%)
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.