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 (%)
May 30, 2014 6.270 6.400 6.010 6.190 198,319 -0.05(-0.80%)
May 29, 2014 5.990 6.530 5.950 6.240 303,575 +0.32(+5.41%)
May 28, 2014 6.100 6.180 5.900 5.920 193,753 -0.17(-2.79%)
May 27, 2014 5.680 6.100 5.600 6.090 420,038 +0.49(+8.75%)
May 23, 2014 5.550 5.600 5.600 5.600 93,100 +0.01(+0.18%)
May 22, 2014 5.500 5.600 5.430 5.590 103,722 +0.13(+2.38%)
May 21, 2014 5.520 5.550 5.400 5.460 319,123 -0.02(-0.36%)
May 20, 2014 5.540 5.680 5.460 5.480 169,012 -0.11(-1.97%)
May 19, 2014 5.600 5.720 5.550 5.590 86,228 -0.08(-1.41%)
May 16, 2014 5.820 5.896 5.590 5.670 171,476 -0.12(-2.07%)
May 15, 2014 5.570 5.860 5.460 5.790 316,184 +0.24(+4.32%)
May 14, 2014 5.280 5.680 5.060 5.550 325,070 +0.21(+3.93%)
May 13, 2014 5.500 5.660 5.330 5.340 298,549 -0.13(-2.38%)
May 12, 2014 5.590 5.700 5.360 5.470 203,443 +0.01(+0.18%)
May 09, 2014 5.320 5.500 5.280 5.460 128,547 +0.14(+2.63%)
May 08, 2014 5.620 5.720 5.270 5.320 246,425 -0.32(-5.67%)
May 07, 2014 5.810 5.820 5.400 5.640 295,399 -0.18(-3.09%)
May 06, 2014 5.890 6.140 5.800 5.820 167,812 -0.08(-1.36%)
May 05, 2014 5.900 5.990 5.850 5.900 163,401 -0.06(-1.01%)
May 02, 2014 6.150 6.150 5.850 5.960 262,305 -0.17(-2.77%)
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.