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, 2018 3.460 3.590 3.400 3.410 402,723 -0.03(-0.87%)
Apr 27, 2018 3.440 3.570 3.410 3.440 480,905 +0.02(+0.58%)
Apr 26, 2018 3.640 3.640 3.370 3.420 632,554 -0.20(-5.52%)
Apr 25, 2018 3.310 3.670 3.300 3.620 873,604 +0.32(+9.70%)
Apr 24, 2018 3.460 3.487 3.220 3.300 904,611 -0.18(-5.17%)
Apr 23, 2018 3.550 3.620 3.450 3.480 505,405 -0.09(-2.52%)
Apr 20, 2018 3.550 3.580 3.440 3.570 567,335 +0.00(+0.00%)
Apr 19, 2018 3.590 3.590 3.462 3.570 591,515 -0.01(-0.28%)
Apr 18, 2018 3.810 3.850 3.560 3.580 775,551 -0.17(-4.53%)
Apr 17, 2018 3.710 3.770 3.620 3.750 573,976 +0.04(+1.08%)
Apr 16, 2018 3.850 3.880 3.620 3.710 812,417 -0.14(-3.64%)
Apr 13, 2018 3.910 3.950 3.820 3.850 531,347 -0.06(-1.53%)
Apr 12, 2018 3.960 4.047 3.860 3.910 573,805 -0.05(-1.26%)
Apr 11, 2018 3.950 4.100 3.920 3.960 696,864 -0.01(-0.25%)
Apr 10, 2018 3.990 4.040 3.810 3.970 732,255 +0.02(+0.51%)
Apr 09, 2018 4.150 4.250 3.950 3.950 834,608 -0.08(-1.99%)
Apr 06, 2018 4.030 4.120 3.850 4.030 1,750,338 -0.09(-2.18%)
Apr 05, 2018 4.370 4.440 4.010 4.120 4,841,160 -1.89(-31.45%)
Apr 04, 2018 5.770 6.050 5.601 6.010 796,124 +0.15(+2.56%)
Apr 03, 2018 5.610 5.960 5.520 5.860 492,734 +0.30(+5.40%)
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.