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, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
Oct 01, 2019 0.3260 0.3329 0.3100 0.3291 703,573 +0.01(+4.48%)
Sep 30, 2019 0.3215 0.3215 0.3126 0.3150 719,421 -0.00(-0.76%)
Sep 27, 2019 0.3221 0.3249 0.3117 0.3174 434,500 -0.01(-2.34%)
Sep 26, 2019 0.3200 0.3270 0.3100 0.3250 448,513 +0.01(+1.69%)
Sep 25, 2019 0.3292 0.3292 0.3050 0.3196 1,089,846 -0.02(-5.44%)
Sep 24, 2019 0.3495 0.3701 0.3365 0.3380 775,284 -0.01(-2.03%)
Sep 23, 2019 0.3423 0.3480 0.3380 0.3450 240,252 +0.00(+1.17%)
Sep 20, 2019 0.3700 0.3750 0.3400 0.3410 527,100 -0.03(-7.84%)
Sep 19, 2019 0.3800 0.3800 0.3600 0.3700 194,471 -0.01(-2.50%)
Sep 18, 2019 0.3750 0.3800 0.3600 0.3795 408,890 +0.01(+3.38%)
Sep 17, 2019 0.3900 0.3950 0.3563 0.3671 621,677 -0.02(-4.87%)
Sep 16, 2019 0.3877 0.4000 0.3716 0.3859 612,806 +0.00(+0.23%)
Sep 13, 2019 0.3700 0.3899 0.3530 0.3850 1,071,700 +0.01(+4.03%)
Sep 12, 2019 0.4200 0.4200 0.3650 0.3701 1,997,338 -0.05(-10.93%)
Sep 11, 2019 0.3600 0.4367 0.3421 0.4155 5,057,011 +0.06(+15.42%)
Sep 10, 2019 0.3300 0.3600 0.3300 0.3600 962,358 +0.02(+6.95%)
Sep 09, 2019 0.3400 0.3465 0.3200 0.3366 1,065,362 +0.00(+0.66%)
Sep 06, 2019 0.3400 0.3469 0.3320 0.3344 889,500 -0.00(-0.21%)
Sep 05, 2019 0.3299 0.3495 0.3197 0.3351 1,324,834 +0.01(+2.20%)
Sep 04, 2019 0.3175 0.3299 0.3110 0.3279 526,729 +0.01(+4.10%)
Sep 03, 2019 0.3350 0.3366 0.3061 0.3150 1,039,310 -0.03(-7.89%)
Aug 30, 2019 0.3169 0.3560 0.3053 0.3420 2,553,300 +0.03(+10.25%)
Aug 29, 2019 0.3200 0.3200 0.3055 0.3102 264,966 -0.01(-3.06%)
Aug 28, 2019 0.3000 0.3295 0.2927 0.3200 919,995 +0.01(+3.76%)
Aug 27, 2019 0.2900 0.3098 0.2900 0.3084 227,881 -0.00(-0.52%)
Aug 26, 2019 0.2999 0.3100 0.2904 0.3100 207,434 +0.01(+3.40%)
Aug 23, 2019 0.3094 0.3116 0.2997 0.2998 140,300 -0.01(-3.10%)
Aug 22, 2019 0.3100 0.3183 0.3073 0.3094 144,526 -0.00(-0.19%)
Aug 21, 2019 0.3200 0.3200 0.3100 0.3100 193,931 -0.01(-2.88%)
Aug 20, 2019 0.3200 0.3300 0.3000 0.3192 328,291 -0.00(-0.25%)
Aug 19, 2019 0.3100 0.3400 0.3000 0.3200 713,035 +0.01(+3.90%)
Aug 16, 2019 0.3000 0.3093 0.2902 0.3080 265,600 +0.01(+2.67%)
Aug 15, 2019 0.3025 0.3200 0.2600 0.3000 1,050,909 +0.00(+0.67%)
Aug 14, 2019 0.2980 0.2980 0.2501 0.2980 715,506 -0.01(-1.65%)
Aug 13, 2019 0.2991 0.3082 0.2980 0.3030 223,090 +0.00(+1.17%)
Aug 12, 2019 0.3003 0.3100 0.2980 0.2995 123,933 -0.00(-0.96%)
Aug 09, 2019 0.3049 0.3100 0.2900 0.3024 279,900 +0.00(+0.80%)
Aug 08, 2019 0.2930 0.3048 0.2912 0.3000 432,956 +0.01(+3.45%)
Aug 07, 2019 0.3100 0.3200 0.2800 0.2900 846,377 -0.02(-5.69%)
Aug 06, 2019 0.3110 0.3200 0.3000 0.3075 475,252 -0.00(-0.84%)
Aug 05, 2019 0.3249 0.3288 0.3050 0.3101 355,912 -0.02(-6.60%)
Aug 02, 2019 0.3100 0.3400 0.3051 0.3320 1,690,300 +0.02(+7.10%)
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.