Indicators

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.490	5.880	5.060	5.800	1,432,200	+0.13(+2.29%)
Sep 27, 2018	5.750	6.000	5.600	5.670	878,538	-0.08(-1.39%)
Sep 26, 2018	5.890	6.100	5.700	5.750	818,882	-0.24(-4.01%)
Sep 25, 2018	6.600	6.650	5.950	5.990	1,599,489	-0.50(-7.70%)
Sep 24, 2018	5.750	6.740	5.740	6.490	3,210,347	+0.78(+13.66%)
Sep 21, 2018	5.640	5.710	5.200	5.710	1,523,800	+0.17(+3.07%)
Sep 20, 2018	4.750	5.590	4.750	5.540	1,748,460	+0.82(+17.37%)
Sep 19, 2018	4.710	4.990	4.630	4.720	922,378	+0.02(+0.43%)
Sep 18, 2018	4.350	4.870	4.320	4.700	1,124,175	+0.54(+12.98%)
Sep 17, 2018	4.390	4.390	4.150	4.160	465,420	-0.20(-4.59%)
Sep 14, 2018	4.560	4.560	4.250	4.360	404,800	-0.22(-4.80%)
Sep 13, 2018	4.620	4.710	4.458	4.580	419,313	-0.04(-0.87%)
Sep 12, 2018	4.730	4.790	4.610	4.620	363,646	-0.11(-2.33%)
Sep 11, 2018	5.000	5.000	4.660	4.730	484,603	-0.21(-4.25%)
Sep 10, 2018	4.770	4.990	4.615	4.940	456,689	+0.16(+3.35%)
Sep 07, 2018	4.870	5.130	4.740	4.780	465,800	-0.10(-2.05%)
Sep 06, 2018	5.010	5.090	4.830	4.880	396,016	-0.10(-2.01%)
Sep 05, 2018	5.210	5.270	4.920	4.980	684,045	-0.25(-4.78%)

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.