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 (%)
Nov 30, 2016 1.850 1.850 1.810 1.810 91,407 -0.05(-2.69%)
Nov 29, 2016 1.830 1.880 1.830 1.860 60,703 +0.01(+0.54%)
Nov 28, 2016 1.900 1.992 1.850 1.850 70,707 -0.08(-4.15%)
Nov 25, 2016 1.890 1.940 1.890 1.930 59,269 +0.04(+2.12%)
Nov 23, 2016 1.890 1.890 1.890 0 +0.02(+1.07%)
Nov 22, 2016 1.970 2.000 1.850 1.870 68,494 -0.09(-4.59%)
Nov 21, 2016 1.890 2.000 1.890 1.960 126,728 +0.06(+3.16%)
Nov 18, 2016 1.950 1.990 1.900 1.900 139,342 -0.06(-3.06%)
Nov 17, 2016 1.980 2.020 1.950 1.960 188,894 -0.04(-2.00%)
Nov 16, 2016 1.960 2.050 1.950 2.000 164,683 +0.00(+0.00%)
Nov 15, 2016 2.080 2.100 1.960 2.000 148,081 -0.09(-4.31%)
Nov 14, 2016 2.050 2.090 1.943 2.090 259,586 +0.04(+1.95%)
Nov 11, 2016 1.950 2.050 1.760 2.050 440,734 +0.15(+7.89%)
Nov 10, 2016 1.850 1.920 1.810 1.900 413,373 +0.23(+13.77%)
Nov 09, 2016 1.550 1.830 1.550 1.670 536,750 +0.11(+7.05%)
Nov 08, 2016 1.600 1.600 1.520 1.560 94,691 -0.01(-0.64%)
Nov 07, 2016 1.610 1.620 1.510 1.570 129,221 +0.02(+1.29%)
Nov 04, 2016 1.510 1.580 1.453 1.550 168,791 +0.05(+3.33%)
Nov 03, 2016 1.570 1.590 1.500 1.500 211,031 -0.08(-5.06%)
Nov 02, 2016 1.600 1.670 1.500 1.580 165,500 +0.00(+0.00%)
Nov 01, 2016 1.790 1.800 1.550 1.580 426,046 -0.19(-10.73%)
Oct 31, 2016 1.730 1.810 1.721 1.770 123,837 +0.06(+3.51%)
Oct 28, 2016 1.900 1.970 1.700 1.710 448,704 -0.20(-10.47%)
Oct 27, 2016 2.000 2.050 1.900 1.910 227,346 -0.07(-3.54%)
Oct 26, 2016 2.020 2.020 1.920 1.980 101,827 -0.04(-1.98%)
Oct 25, 2016 1.970 2.040 1.920 2.020 218,126 +0.06(+3.06%)
Oct 24, 2016 1.940 2.010 1.882 1.960 170,534 +0.03(+1.55%)
Oct 21, 2016 1.930 1.950 1.891 1.930 91,213 +0.00(+0.00%)
Oct 20, 2016 1.850 1.940 1.850 1.930 77,206 +0.01(+0.52%)
Oct 19, 2016 1.870 1.940 1.830 1.920 130,405 +0.03(+1.59%)
Oct 18, 2016 1.850 1.950 1.800 1.890 151,449 +0.07(+3.85%)
Oct 17, 2016 1.910 1.945 1.771 1.820 427,858 -0.08(-4.21%)
Oct 14, 2016 2.000 2.010 1.870 1.900 487,943 -0.10(-5.00%)
Oct 13, 2016 2.000 2.010 1.960 2.000 149,835 +0.00(+0.00%)
Oct 12, 2016 1.970 2.010 1.930 2.000 186,233 +0.01(+0.50%)
Oct 11, 2016 1.968 2.008 1.940 1.990 275,292 +0.01(+0.51%)
Oct 10, 2016 1.980 2.020 1.950 1.980 351,190 -0.01(-0.50%)
Oct 07, 2016 2.050 2.060 1.970 1.990 347,923 -0.05(-2.45%)
Oct 06, 2016 2.150 2.150 1.980 2.040 746,799 -0.04(-1.92%)
Oct 05, 2016 2.110 2.124 2.017 2.080 660,745 +0.00(+0.00%)
Oct 04, 2016 2.180 2.190 2.050 2.080 1,492,865 +0.12(+6.12%)
Oct 03, 2016 2.000 2.010 1.960 1.960 137,740 -0.04(-2.00%)
Sep 30, 2016 2.010 2.010 1.970 2.000 369,834 -0.01(-0.50%)
Sep 29, 2016 2.080 2.100 1.980 2.010 559,174 -0.05(-2.43%)
Sep 28, 2016 2.050 2.085 2.020 2.060 415,962 -0.01(-0.48%)
Sep 27, 2016 2.130 2.130 2.000 2.070 734,797 -0.03(-1.43%)
Sep 26, 2016 2.110 2.110 1.950 2.100 1,149,526 -0.01(-0.47%)
Sep 23, 2016 2.170 2.180 2.080 2.110 841,808 -0.05(-2.31%)
Sep 22, 2016 2.250 2.350 2.130 2.160 3,289,240 +0.06(+2.86%)
Sep 21, 2016 2.140 2.170 2.010 2.100 2,234,446 +0.01(+0.48%)
Sep 20, 2016 2.380 2.380 2.030 2.090 8,653,972 +0.34(+19.43%)
Sep 19, 2016 1.700 1.770 1.700 1.750 61,471 +0.07(+4.17%)
Sep 16, 2016 1.750 1.800 1.680 1.680 69,276 -0.07(-4.00%)
Sep 15, 2016 1.730 1.760 1.730 1.750 131,265 +0.03(+1.74%)
Sep 14, 2016 1.680 1.749 1.680 1.720 119,486 +0.02(+1.18%)
Sep 13, 2016 1.760 1.800 1.690 1.700 88,567 -0.06(-3.41%)
Sep 12, 2016 1.770 1.790 1.724 1.760 86,353 -0.01(-0.52%)
Sep 09, 2016 1.830 1.850 1.750 1.769 132,620 -0.06(-3.32%)
Sep 08, 2016 1.770 1.890 1.730 1.830 237,157 +0.01(+0.55%)
Sep 07, 2016 1.820 1.900 1.820 1.820 143,167 -0.00(-0.01%)
Sep 06, 2016 1.830 1.900 1.820 1.820 182,591 -0.02(-1.08%)
Sep 02, 2016 1.920 1.840 1.840 1.840 80,100 -0.02(-1.08%)
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.