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, 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%)
Mar 01, 2019 1.940 2.280 1.940 2.120 1,106,900 +0.18(+9.28%)
Feb 28, 2019 1.970 1.980 1.900 1.940 290,773 -0.05(-2.51%)
Feb 27, 2019 1.980 2.050 1.960 1.990 307,840 -0.01(-0.50%)
Feb 26, 2019 1.940 2.015 1.910 2.000 564,114 +0.06(+3.09%)
Feb 25, 2019 1.890 1.990 1.890 1.940 377,030 +0.06(+3.19%)
Feb 22, 2019 1.890 1.945 1.870 1.880 303,300 -0.01(-0.53%)
Feb 21, 2019 1.870 1.940 1.850 1.890 315,093 +0.01(+0.53%)
Feb 20, 2019 1.890 1.960 1.850 1.880 352,983 -0.01(-0.53%)
Feb 19, 2019 2.050 2.070 1.860 1.890 950,989 -0.15(-7.35%)
Feb 15, 2019 2.050 2.070 2.000 2.040 513,600 +0.01(+0.49%)
Feb 14, 2019 2.060 2.180 2.010 2.030 562,436 -0.03(-1.46%)
Feb 13, 2019 2.060 2.100 2.000 2.060 506,799 -0.01(-0.48%)
Feb 12, 2019 2.140 2.160 1.960 2.070 323,011 +0.08(+4.02%)
Feb 11, 2019 1.980 2.020 1.970 1.990 306,329 +0.02(+1.02%)
Feb 08, 2019 1.980 2.050 1.950 1.970 254,800 -0.03(-1.50%)
Feb 07, 2019 2.060 2.130 1.940 2.000 607,815 -0.06(-2.91%)
Feb 06, 2019 2.270 2.270 2.060 2.060 450,012 -0.18(-8.04%)
Feb 05, 2019 2.240 2.370 2.170 2.240 596,280 +0.04(+1.82%)
Feb 04, 2019 2.230 2.330 2.180 2.200 468,005 -0.04(-1.79%)
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.