Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2013 10.08 10.72 9.800 10.21 82,983 -0.26(-2.48%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.