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 (%)
Feb 27, 2015 6.500 6.590 6.260 6.360 142,534 -0.10(-1.55%)
Feb 26, 2015 6.470 6.550 6.300 6.460 112,367 +0.01(+0.16%)
Feb 25, 2015 6.180 6.560 6.100 6.450 191,386 +0.22(+3.53%)
Feb 24, 2015 6.470 6.490 6.150 6.230 120,884 -0.17(-2.66%)
Feb 23, 2015 6.300 6.499 6.300 6.400 192,470 +0.08(+1.27%)
Feb 20, 2015 6.180 6.430 6.160 6.320 233,160 +0.12(+1.94%)
Feb 19, 2015 6.050 6.350 6.010 6.200 249,201 +0.12(+1.97%)
Feb 18, 2015 5.910 6.120 5.910 6.080 128,899 +0.13(+2.18%)
Feb 17, 2015 5.890 6.100 5.880 5.950 141,338 +0.03(+0.51%)
Feb 13, 2015 5.840 5.920 5.920 5.920 189,600 +0.10(+1.72%)
Feb 12, 2015 6.030 6.033 5.540 5.820 519,448 -0.18(-3.00%)
Feb 11, 2015 6.010 6.180 5.965 6.000 102,185 -0.02(-0.33%)
Feb 10, 2015 6.030 6.090 5.870 6.020 202,660 +0.01(+0.17%)
Feb 09, 2015 5.830 6.170 5.723 6.010 294,471 +0.25(+4.34%)
Feb 06, 2015 5.950 6.060 5.751 5.760 234,957 -0.14(-2.37%)
Feb 05, 2015 5.780 5.950 5.780 5.900 189,686 +0.11(+1.90%)
Feb 04, 2015 5.780 5.880 5.710 5.790 189,432 -0.14(-2.36%)
Feb 03, 2015 5.760 5.980 5.530 5.930 199,005 +0.18(+3.13%)
Feb 02, 2015 5.840 5.900 5.530 5.750 207,470 -0.10(-1.71%)
Jan 30, 2015 6.040 6.110 5.800 5.850 242,229 -0.11(-1.85%)
Jan 29, 2015 5.780 6.110 5.660 5.960 428,782 +0.17(+2.94%)
Jan 28, 2015 6.130 6.185 5.750 5.790 377,737 -0.30(-4.98%)
Jan 27, 2015 5.800 6.120 5.790 6.093 536,858 +0.34(+5.97%)
Jan 26, 2015 5.400 5.870 5.400 5.750 437,079 +0.41(+7.68%)
Jan 23, 2015 5.330 5.450 5.280 5.340 205,409 +0.02(+0.38%)
Jan 22, 2015 5.400 5.610 5.280 5.320 351,111 -0.17(-3.10%)
Jan 21, 2015 5.490 5.574 5.410 5.490 261,056 +0.01(+0.18%)
Jan 20, 2015 5.480 5.580 5.250 5.480 392,962 +0.02(+0.37%)
Jan 16, 2015 5.320 5.738 5.280 5.460 488,642 +0.16(+3.02%)
Jan 15, 2015 5.370 5.620 5.220 5.300 490,158 -0.07(-1.30%)
Jan 14, 2015 5.500 5.570 5.250 5.370 557,213 -0.21(-3.76%)
Jan 13, 2015 5.770 6.050 5.500 5.580 917,604 -0.18(-3.12%)
Jan 12, 2015 6.330 6.330 5.710 5.760 1,120,419 -0.43(-6.95%)
Jan 09, 2015 6.110 6.800 6.060 6.190 4,717,185 -4.14(-40.08%)
Jan 08, 2015 10.25 10.88 9.900 10.33 3,525,600 +0.37(+3.71%)
Jan 07, 2015 10.50 10.77 9.753 9.960 1,886,769 -0.67(-6.30%)
Jan 06, 2015 10.00 10.68 9.405 10.63 2,675,319 +0.57(+5.67%)
Jan 05, 2015 11.36 11.74 9.680 10.06 11,195,822 +1.97(+24.35%)
Jan 02, 2015 7.080 8.230 6.990 8.090 752,110 +1.09(+15.57%)
Dec 31, 2014 6.870 7.000 7.000 7.000 514,200 +0.11(+1.60%)
Dec 30, 2014 6.990 7.000 6.810 6.890 184,519 -0.11(-1.57%)
Dec 29, 2014 7.030 7.070 6.940 7.000 252,332 -0.06(-0.85%)
Dec 26, 2014 6.840 7.235 6.760 7.060 263,780 +0.22(+3.22%)
Dec 24, 2014 6.720 6.840 6.840 6.840 155,300 +0.17(+2.55%)
Dec 23, 2014 6.870 6.880 6.460 6.670 360,173 -0.25(-3.61%)
Dec 22, 2014 7.230 7.350 6.890 6.920 356,137 -0.41(-5.59%)
Dec 19, 2014 7.430 7.560 7.100 7.330 494,441 -0.30(-3.93%)
Dec 18, 2014 8.100 8.170 7.500 7.630 429,812 -0.27(-3.42%)
Dec 17, 2014 7.810 7.960 7.750 7.900 147,282 +0.08(+1.02%)
Dec 16, 2014 7.850 8.179 7.720 7.820 201,752 -0.02(-0.26%)
Dec 15, 2014 7.990 8.110 7.750 7.840 218,303 -0.10(-1.26%)
Dec 12, 2014 7.660 8.020 7.660 7.940 177,541 +0.20(+2.58%)
Dec 11, 2014 7.870 8.030 7.740 7.740 164,826 -0.08(-1.02%)
Dec 10, 2014 7.900 8.070 7.760 7.820 159,511 -0.09(-1.14%)
Dec 09, 2014 7.410 8.100 7.220 7.910 395,187 +0.42(+5.61%)
Dec 08, 2014 7.600 7.990 7.450 7.490 194,750 -0.09(-1.19%)
Dec 05, 2014 7.810 7.941 7.520 7.580 187,548 -0.24(-3.07%)
Dec 04, 2014 7.780 8.120 7.750 7.820 121,098 +0.00(+0.00%)
Dec 03, 2014 8.120 8.140 7.700 7.820 213,434 -0.22(-2.74%)
Dec 02, 2014 7.890 8.330 7.600 8.040 155,967 +0.19(+2.42%)
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.