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 (%)
Aug 31, 2018 5.610 5.610 5.610 0 +0.12(+2.19%)
Aug 30, 2018 5.370 5.850 5.350 5.490 1,020,633 +0.14(+2.62%)
Aug 29, 2018 5.190 5.450 5.136 5.350 656,758 +0.19(+3.68%)
Aug 28, 2018 4.900 5.200 4.830 5.160 520,164 +0.16(+3.20%)
Aug 27, 2018 5.460 5.500 4.870 5.000 1,326,757 -0.20(-3.85%)
Aug 24, 2018 4.470 5.370 4.470 5.200 1,518,900 +0.79(+17.91%)
Aug 23, 2018 4.300 4.570 4.190 4.410 590,377 +0.28(+6.78%)
Aug 22, 2018 4.050 4.190 4.050 4.130 256,226 +0.11(+2.74%)
Aug 21, 2018 3.990 4.170 3.990 4.020 128,264 +0.03(+0.75%)
Aug 20, 2018 3.960 4.020 3.940 3.990 69,138 +0.03(+0.76%)
Aug 17, 2018 3.950 4.050 3.910 3.960 131,900 +0.01(+0.25%)
Aug 16, 2018 3.910 4.050 3.860 3.950 109,799 +0.06(+1.54%)
Aug 15, 2018 3.950 4.044 3.850 3.890 181,146 -0.09(-2.26%)
Aug 14, 2018 3.960 4.080 3.920 3.980 154,686 +0.03(+0.76%)
Aug 13, 2018 4.070 4.070 3.930 3.950 148,864 -0.10(-2.47%)
Aug 10, 2018 4.160 4.230 4.035 4.050 130,500 -0.13(-3.11%)
Aug 09, 2018 4.050 4.239 4.050 4.180 132,305 +0.12(+2.96%)
Aug 08, 2018 4.040 4.180 4.030 4.060 154,124 +0.00(+0.00%)
Aug 07, 2018 4.040 4.100 3.920 4.060 71,337 +0.02(+0.50%)
Aug 06, 2018 3.820 4.070 3.820 4.040 177,029 +0.18(+4.66%)
Aug 03, 2018 3.980 4.000 3.820 3.860 293,300 -0.17(-4.22%)
Aug 02, 2018 4.120 4.120 3.850 4.030 360,699 +0.04(+1.00%)
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.