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 (%)
Sep 30, 2014 6.030 6.360 5.850 6.120 141,752 +0.05(+0.82%)
Sep 29, 2014 6.030 6.260 5.920 6.070 102,439 +0.03(+0.50%)
Sep 26, 2014 5.930 6.090 5.870 6.040 71,532 +0.11(+1.85%)
Sep 25, 2014 6.090 6.213 5.760 5.930 120,853 -0.17(-2.79%)
Sep 24, 2014 6.170 6.200 5.930 6.100 170,791 -0.02(-0.33%)
Sep 23, 2014 6.050 6.430 6.020 6.120 200,130 +0.00(+0.00%)
Sep 22, 2014 6.340 6.340 6.040 6.120 211,433 -0.24(-3.77%)
Sep 19, 2014 6.510 6.630 6.350 6.360 130,340 -0.14(-2.15%)
Sep 18, 2014 6.750 6.860 6.400 6.500 188,112 -0.24(-3.56%)
Sep 17, 2014 6.730 6.860 6.600 6.740 251,804 -0.02(-0.30%)
Sep 16, 2014 6.680 7.000 6.630 6.760 168,071 +0.05(+0.75%)
Sep 15, 2014 6.880 6.880 6.580 6.710 226,922 -0.22(-3.17%)
Sep 12, 2014 7.080 7.143 6.860 6.930 136,062 -0.19(-2.67%)
Sep 11, 2014 7.100 7.180 6.894 7.120 217,303 -0.06(-0.84%)
Sep 10, 2014 6.890 7.370 6.780 7.180 520,660 +0.32(+4.66%)
Sep 09, 2014 7.200 7.200 6.850 6.860 181,177 -0.22(-3.11%)
Sep 08, 2014 6.630 7.200 6.630 7.080 451,472 +0.45(+6.79%)
Sep 05, 2014 6.540 6.540 6.485 6.630 162,917 +0.05(+0.76%)
Sep 04, 2014 6.590 6.720 6.540 6.580 220,465 +0.01(+0.15%)
Sep 03, 2014 6.690 6.760 6.450 6.570 244,970 -0.09(-1.35%)
Sep 02, 2014 7.020 7.120 6.610 6.660 270,666 -0.23(-3.34%)
Aug 29, 2014 6.690 6.890 6.890 6.890 225,500 +0.16(+2.38%)
Aug 28, 2014 6.820 6.820 6.620 6.730 154,260 -0.14(-2.04%)
Aug 27, 2014 6.470 7.100 6.372 6.870 488,708 +0.43(+6.68%)
Aug 26, 2014 6.320 6.600 6.320 6.440 198,390 +0.08(+1.26%)
Aug 25, 2014 6.460 6.540 6.250 6.360 176,151 +0.01(+0.16%)
Aug 22, 2014 6.270 6.400 6.100 6.350 190,063 +0.07(+1.11%)
Aug 21, 2014 6.550 6.610 6.240 6.280 363,340 -0.29(-4.41%)
Aug 20, 2014 6.630 6.670 6.550 6.570 166,764 -0.09(-1.35%)
Aug 19, 2014 6.700 6.720 6.510 6.660 206,642 -0.02(-0.30%)
Aug 18, 2014 7.020 7.020 6.630 6.680 552,014 -0.32(-4.57%)
Aug 15, 2014 6.850 7.030 6.730 7.000 369,323 -0.05(-0.71%)
Aug 14, 2014 6.720 7.100 6.560 7.050 1,017,481 -0.73(-9.38%)
Aug 13, 2014 7.850 7.930 7.651 7.780 768,278 +0.02(+0.26%)
Aug 12, 2014 8.200 8.250 7.703 7.760 1,093,824 +0.22(+2.92%)
Aug 11, 2014 7.350 7.800 7.260 7.540 799,025 +0.28(+3.86%)
Aug 08, 2014 7.180 7.290 6.900 7.260 359,016 +0.13(+1.82%)
Aug 07, 2014 7.440 7.585 7.010 7.130 555,277 -0.27(-3.65%)
Aug 06, 2014 7.440 7.540 7.300 7.400 237,905 -0.10(-1.33%)
Aug 05, 2014 7.400 7.740 7.340 7.500 404,897 +0.02(+0.27%)
Aug 04, 2014 7.560 7.790 7.310 7.480 349,063 -0.05(-0.66%)
Aug 01, 2014 7.880 8.000 7.500 7.530 461,543 -0.36(-4.56%)
Jul 31, 2014 8.230 8.230 7.730 7.890 304,386 -0.40(-4.83%)
Jul 30, 2014 8.020 8.440 7.800 8.290 457,032 +0.41(+5.20%)
Jul 29, 2014 7.650 8.040 7.500 7.880 318,144 +0.18(+2.34%)
Jul 28, 2014 7.800 7.810 7.620 7.700 202,481 -0.12(-1.53%)
Jul 25, 2014 7.900 8.019 7.624 7.820 309,992 -0.20(-2.49%)
Jul 24, 2014 8.320 8.410 7.850 8.020 280,112 -0.18(-2.20%)
Jul 23, 2014 7.850 8.290 7.710 8.200 503,614 +0.45(+5.81%)
Jul 22, 2014 7.980 8.240 7.630 7.750 382,543 -0.15(-1.90%)
Jul 21, 2014 7.590 7.918 7.430 7.900 192,790 +0.29(+3.81%)
Jul 18, 2014 7.400 7.750 7.320 7.610 261,602 +0.25(+3.40%)
Jul 17, 2014 7.450 7.624 7.290 7.360 300,543 -0.10(-1.34%)
Jul 16, 2014 7.680 7.858 7.410 7.460 352,204 -0.20(-2.61%)
Jul 15, 2014 7.920 8.250 7.620 7.660 643,157 -0.21(-2.67%)
Jul 14, 2014 7.650 8.100 7.650 7.870 490,976 +0.27(+3.55%)
Jul 11, 2014 7.620 7.770 7.510 7.600 346,350 +0.12(+1.60%)
Jul 10, 2014 7.400 7.620 7.280 7.480 556,211 -0.32(-4.10%)
Jul 09, 2014 7.700 7.960 7.310 7.800 843,802 +0.16(+2.09%)
Jul 08, 2014 8.390 8.570 7.610 7.640 787,028 -0.69(-8.28%)
Jul 07, 2014 9.000 9.230 8.300 8.330 542,765 -0.64(-7.13%)
Jul 03, 2014 9.260 8.970 8.970 8.970 349,800 -0.26(-2.82%)
Jul 02, 2014 8.890 9.690 8.880 9.230 1,034,428 +0.36(+4.06%)
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.