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 (%)
Dec 31, 2013 6.610 6.450 6.450 6.450 23,100 -0.17(-2.57%)
Dec 30, 2013 6.750 6.750 6.470 6.620 21,484 -0.10(-1.49%)
Dec 27, 2013 6.750 6.850 6.420 6.720 57,914 -0.01(-0.15%)
Dec 26, 2013 7.010 7.060 6.540 6.730 98,108 -0.28(-3.99%)
Dec 24, 2013 6.960 7.210 6.890 7.010 46,260 +0.03(+0.43%)
Dec 23, 2013 7.150 7.150 6.710 6.980 32,967 -0.22(-3.06%)
Dec 20, 2013 6.370 7.200 6.320 7.200 242,831 +0.87(+13.74%)
Dec 19, 2013 6.120 6.600 6.020 6.330 29,202 +0.06(+0.96%)
Dec 18, 2013 6.220 6.650 6.220 6.270 43,312 +0.01(+0.16%)
Dec 17, 2013 6.110 6.560 5.830 6.260 43,121 +0.26(+4.33%)
Dec 16, 2013 6.060 6.130 5.945 6.000 19,774 +0.00(+0.00%)
Dec 13, 2013 6.160 6.250 5.950 6.000 65,155 -0.03(-0.50%)
Dec 12, 2013 6.060 6.210 5.920 6.030 28,077 -0.03(-0.50%)
Dec 11, 2013 5.990 6.210 5.760 6.060 79,601 +0.10(+1.68%)
Dec 10, 2013 6.150 6.150 5.898 5.960 47,553 -0.20(-3.25%)
Dec 09, 2013 6.670 6.790 5.921 6.160 95,647 -0.52(-7.78%)
Dec 06, 2013 6.970 6.970 6.510 6.680 0 -0.19(-2.77%)
Dec 05, 2013 6.930 6.980 6.350 6.870 0 +0.12(+1.78%)
Dec 04, 2013 7.200 7.200 6.560 6.750 0 -0.50(-6.90%)
Dec 03, 2013 7.550 8.200 7.110 7.250 1,241,249 +1.11(+18.08%)
Dec 02, 2013 6.380 6.529 5.920 6.140 0 -0.24(-3.76%)
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%)
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.