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 (%)
May 31, 2018 3.830 4.350 3.830 4.300 1,263,999 +0.47(+12.27%)
May 30, 2018 3.770 3.930 3.770 3.830 324,902 +0.06(+1.59%)
May 29, 2018 3.700 3.790 3.600 3.770 246,440 +0.07(+1.89%)
May 25, 2018 3.700 3.700 3.700 0 +0.03(+0.82%)
May 24, 2018 3.700 3.720 3.620 3.670 172,559 -0.03(-0.81%)
May 23, 2018 3.710 3.780 3.660 3.700 160,054 -0.03(-0.80%)
May 22, 2018 3.780 3.780 3.710 3.730 151,039 -0.03(-0.80%)
May 21, 2018 3.830 3.850 3.720 3.760 309,298 -0.07(-1.83%)
May 18, 2018 3.840 3.953 3.790 3.830 275,259 -0.03(-0.78%)
May 17, 2018 3.820 3.870 3.730 3.860 323,228 +0.03(+0.78%)
May 16, 2018 3.730 3.840 3.720 3.830 398,878 +0.12(+3.23%)
May 15, 2018 3.880 3.940 3.690 3.710 554,413 -0.18(-4.63%)
May 14, 2018 3.740 4.010 3.660 3.890 522,046 +0.17(+4.57%)
May 11, 2018 3.610 3.750 3.560 3.720 374,737 +0.11(+3.05%)
May 10, 2018 3.730 3.760 3.600 3.610 254,505 -0.09(-2.43%)
May 09, 2018 3.660 3.720 3.630 3.700 315,568 +0.04(+1.09%)
May 08, 2018 3.730 3.730 3.590 3.660 270,705 -0.07(-1.88%)
May 07, 2018 3.630 3.790 3.520 3.730 467,041 +0.14(+3.90%)
May 04, 2018 3.470 3.690 3.440 3.590 452,252 +0.11(+3.16%)
May 03, 2018 3.530 3.590 3.360 3.480 652,937 -0.20(-5.43%)
May 02, 2018 3.570 3.690 3.520 3.680 570,551 +0.10(+2.79%)
May 01, 2018 3.400 3.580 3.350 3.580 459,041 +0.17(+4.99%)
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%)
Apr 02, 2018 5.900 5.930 5.520 5.560 412,144 -0.31(-5.28%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.17(+2.98%)
Mar 28, 2018 5.690 5.760 5.370 5.700 573,580 +0.02(+0.35%)
Mar 27, 2018 6.160 6.180 5.630 5.680 607,139 -0.49(-7.94%)
Mar 26, 2018 6.070 6.300 5.970 6.170 454,501 +0.15(+2.49%)
Mar 23, 2018 6.340 6.375 5.950 6.020 362,283 -0.29(-4.60%)
Mar 22, 2018 6.360 6.400 6.160 6.310 441,759 -0.12(-1.87%)
Mar 21, 2018 6.200 6.505 6.090 6.430 349,844 +0.21(+3.38%)
Mar 20, 2018 6.340 6.360 6.100 6.220 531,382 -0.05(-0.80%)
Mar 19, 2018 6.420 6.460 6.130 6.270 474,847 -0.28(-4.27%)
Mar 16, 2018 6.300 6.720 6.170 6.550 581,150 +0.29(+4.63%)
Mar 15, 2018 6.610 6.720 6.180 6.260 653,590 -0.28(-4.28%)
Mar 14, 2018 6.950 6.959 6.250 6.540 891,532 -0.38(-5.49%)
Mar 13, 2018 7.240 7.330 6.800 6.920 819,689 -0.32(-4.42%)
Mar 12, 2018 7.270 7.390 7.000 7.240 850,172 -0.03(-0.41%)
Mar 09, 2018 7.630 7.949 6.800 7.270 1,362,982 -0.23(-3.07%)
Mar 08, 2018 6.900 7.890 6.900 7.500 1,639,475 +0.62(+9.01%)
Mar 07, 2018 6.720 6.880 803,333 -0.09(-1.29%)
Mar 06, 2018 6.770 7.330 6.620 6.970 1,677,093 +0.22(+3.26%)
Mar 05, 2018 6.300 6.927 6.151 6.750 1,838,361 +0.63(+10.29%)
Mar 02, 2018 5.480 6.260 5.440 6.120 2,832,606 +0.93(+17.92%)
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.