Skip to main content
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 (%)
Nov 29, 2013 6.190 6.930 6.030 6.380 0 +0.19(+3.07%)
Nov 27, 2013 6.060 6.520 5.910 6.190 0 +0.12(+1.98%)
Nov 26, 2013 6.010 6.200 5.830 6.070 0 +0.05(+0.83%)
Nov 25, 2013 6.070 6.520 5.880 6.020 0 -0.05(-0.82%)
Nov 22, 2013 6.980 6.980 6.030 6.070 0 -0.82(-11.90%)
Nov 21, 2013 7.000 7.040 6.700 6.890 47,340 -0.07(-1.01%)
Nov 20, 2013 6.760 7.150 6.610 6.960 0 -0.08(-1.14%)
Nov 19, 2013 6.970 7.150 6.260 7.040 10,486 +0.09(+1.29%)
Nov 18, 2013 7.670 7.700 6.850 6.950 0 -0.72(-9.39%)
Nov 15, 2013 8.250 8.250 7.500 7.670 0 -0.58(-7.03%)
Nov 14, 2013 8.520 8.520 8.250 8.250 0 -0.27(-3.17%)
Nov 12, 2013 8.570 8.850 8.500 8.520 0 -0.06(-0.70%)
Nov 11, 2013 8.630 8.870 8.450 8.580 0 -0.10(-1.15%)
Nov 08, 2013 8.500 8.740 8.450 8.680 0 +0.17(+2.00%)
Nov 07, 2013 8.900 9.000 8.450 8.510 14,826 -0.44(-4.92%)
Nov 06, 2013 8.350 9.350 8.350 8.950 0 -0.08(-0.89%)
Nov 05, 2013 9.130 9.130 9.010 9.030 0 -0.17(-1.85%)
Nov 04, 2013 8.710 9.350 8.710 9.200 19,244 +0.49(+5.63%)
Nov 01, 2013 8.870 8.910 8.560 8.710 0 -0.19(-2.13%)
Oct 31, 2013 8.840 9.190 8.770 8.900 0 -0.05(-0.56%)
Oct 30, 2013 9.011 9.300 8.920 8.950 21,157 -0.08(-0.89%)
Oct 29, 2013 9.000 9.170 8.960 9.030 0 +0.03(+0.33%)
Oct 28, 2013 9.200 9.200 8.870 9.000 0 -0.16(-1.75%)
Oct 25, 2013 9.290 9.290 9.010 9.160 0 -0.07(-0.76%)
Oct 24, 2013 9.610 9.650 8.960 9.230 20,869 -0.50(-5.14%)
Oct 23, 2013 9.950 9.950 9.200 9.730 0 -0.18(-1.82%)
Oct 22, 2013 9.720 9.940 9.640 9.910 6,975 +0.05(+0.51%)
Oct 21, 2013 10.02 10.02 9.710 9.860 15,717 -0.13(-1.30%)
Oct 18, 2013 10.09 10.09 9.705 9.990 23,455 +0.05(+0.50%)
Oct 17, 2013 9.870 10.12 9.800 9.940 10,128 -0.05(-0.50%)
Oct 16, 2013 9.630 10.28 9.210 9.990 89,240 +0.39(+4.06%)
Oct 15, 2013 9.730 9.900 9.330 9.600 7,518 -0.13(-1.34%)
Oct 14, 2013 9.360 9.730 9.350 9.730 17,269 +0.36(+3.84%)
Oct 11, 2013 9.220 9.370 9.080 9.370 0 +0.12(+1.30%)
Oct 10, 2013 9.290 9.330 8.960 9.250 29,057 +0.04(+0.43%)
Oct 09, 2013 9.530 9.650 9.190 9.210 0 -0.24(-2.54%)
Oct 08, 2013 10.00 10.29 9.000 9.450 79,882 -0.69(-6.80%)
Oct 07, 2013 10.42 10.45 10.00 10.14 0 -0.14(-1.36%)
Oct 04, 2013 10.38 10.47 10.03 10.28 0 -0.13(-1.25%)
Oct 03, 2013 10.34 10.58 10.15 10.41 0 +0.04(+0.39%)
Oct 02, 2013 10.12 10.50 10.12 10.37 30,439 +0.16(+1.57%)
Oct 01, 2013 10.08 10.72 9.800 10.21 82,983 -0.26(-2.48%)
Sep 27, 2013 10.38 10.49 10.21 10.47 0 -0.02(-0.19%)
Sep 26, 2013 10.40 10.66 9.830 10.49 0 +0.09(+0.87%)
Sep 25, 2013 9.720 10.40 9.720 10.40 0 +0.80(+8.33%)
Sep 24, 2013 9.950 10.40 9.600 9.600 0 -0.43(-4.29%)
Sep 23, 2013 9.650 10.05 9.320 10.03 0 +0.41(+4.26%)
Sep 20, 2013 9.410 9.770 9.410 9.620 0 +0.01(+0.10%)
Sep 19, 2013 9.740 10.12 9.010 9.610 0 -0.04(-0.41%)
Sep 18, 2013 9.260 9.750 9.220 9.650 0 +0.16(+1.69%)
Sep 17, 2013 9.510 9.760 9.390 9.490 0 +0.04(+0.42%)
Sep 16, 2013 9.250 9.600 9.193 9.450 0 +0.20(+2.16%)
Sep 13, 2013 9.390 9.390 9.200 9.250 0 +0.06(+0.65%)
Sep 12, 2013 8.850 9.460 8.800 9.190 0 +0.49(+5.63%)
Sep 11, 2013 8.849 8.860 8.660 8.700 0 +0.08(+0.93%)
Sep 10, 2013 8.690 8.975 8.510 8.620 0 +0.04(+0.47%)
Sep 09, 2013 8.750 8.860 8.532 8.580 0 -0.19(-2.17%)
Sep 06, 2013 8.910 8.910 8.680 8.770 0 -0.08(-0.90%)
Sep 05, 2013 8.880 9.020 8.810 8.850 0 -0.19(-2.10%)
Sep 04, 2013 9.340 9.450 8.940 9.040 0 -0.05(-0.55%)
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.