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 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%)
Sep 03, 2013 9.080 9.270 8.550 9.090 0 +0.00(+0.00%)
Aug 30, 2013 9.240 9.350 9.050 9.090 0 +0.04(+0.44%)
Aug 29, 2013 9.051 9.230 9.020 9.050 0 -0.01(-0.11%)
Aug 28, 2013 9.050 9.230 9.050 9.060 0 +0.08(+0.89%)
Aug 27, 2013 9.500 9.500 8.980 8.980 0 -0.23(-2.50%)
Aug 26, 2013 9.600 9.600 9.120 9.210 0 +0.12(+1.32%)
Aug 23, 2013 8.930 9.160 8.950 9.090 0 +0.16(+1.79%)
Aug 22, 2013 9.110 9.110 8.930 8.930 0 -0.06(-0.67%)
Aug 21, 2013 9.330 9.330 8.960 8.990 0 +0.08(+0.90%)
Aug 20, 2013 9.290 9.290 8.525 8.910 0 -0.23(-2.57%)
Aug 19, 2013 9.500 9.550 9.000 9.145 0 -0.14(-1.56%)
Aug 16, 2013 9.300 9.550 9.262 9.290 0 -0.01(-0.11%)
Aug 15, 2013 8.920 9.300 8.920 9.300 22,709 +0.29(+3.22%)
Aug 14, 2013 8.910 9.250 8.860 9.010 0 +0.01(+0.11%)
Aug 13, 2013 9.010 9.080 8.680 9.000 43,026 -0.29(-3.12%)
Aug 12, 2013 9.000 9.290 9.000 9.290 16,652 +0.29(+3.22%)
Aug 09, 2013 9.550 9.550 9.000 9.000 21,250 -0.24(-2.60%)
Aug 08, 2013 9.660 9.660 9.080 9.240 27,285 -0.07(-0.75%)
Aug 07, 2013 9.070 9.700 9.070 9.310 38,875 -0.30(-3.12%)
Aug 06, 2013 9.720 9.720 9.495 9.610 31,499 -0.01(-0.10%)
Aug 05, 2013 9.620 9.620 9.200 9.620 46,128 +0.71(+7.97%)
Aug 02, 2013 9.500 9.500 8.910 8.910 26,624 -0.16(-1.76%)
Aug 01, 2013 9.184 9.184 8.790 9.070 41,076 -0.05(-0.55%)
Jul 31, 2013 9.100 9.490 8.260 9.120 0 -0.03(-0.33%)
Jul 30, 2013 9.500 9.500 8.670 9.150 0 -0.20(-2.14%)
Jul 29, 2013 9.665 9.790 9.160 9.350 0 -0.25(-2.60%)
Jul 26, 2013 9.220 9.880 9.050 9.600 0 +0.10(+1.05%)
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.