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, 2018 4.640 4.660 4.460 4.480 281,900 -0.17(-3.66%)
Nov 29, 2018 4.700 4.790 4.510 4.650 452,277 -0.08(-1.69%)
Nov 28, 2018 4.500 4.760 4.350 4.730 835,018 +0.26(+5.82%)
Nov 27, 2018 4.710 4.770 4.430 4.470 402,115 -0.26(-5.50%)
Nov 26, 2018 4.780 4.940 4.615 4.730 254,816 +0.01(+0.21%)
Nov 23, 2018 4.620 4.920 4.600 4.720 147,200 +0.06(+1.29%)
Nov 21, 2018 4.660 4.660 4.660 0 +0.19(+4.25%)
Nov 20, 2018 4.360 4.610 4.200 4.470 482,217 -0.02(-0.45%)
Nov 19, 2018 4.770 4.800 4.460 4.490 355,566 -0.33(-6.85%)
Nov 16, 2018 4.670 4.860 4.540 4.820 319,700 +0.16(+3.43%)
Nov 15, 2018 4.500 4.700 4.450 4.660 273,604 +0.11(+2.42%)
Nov 14, 2018 4.920 4.937 4.380 4.550 680,799 -0.33(-6.76%)
Nov 13, 2018 5.120 5.240 4.840 4.880 319,499 -0.27(-5.24%)
Nov 12, 2018 5.320 5.370 4.780 5.150 866,285 -0.19(-3.56%)
Nov 09, 2018 5.650 5.720 5.220 5.340 623,600 -0.39(-6.81%)
Nov 08, 2018 5.260 5.790 5.030 5.730 872,802 +0.46(+8.73%)
Nov 07, 2018 5.200 5.430 5.150 5.270 718,676 +0.09(+1.74%)
Nov 06, 2018 5.230 5.430 5.120 5.180 683,973 -0.05(-0.96%)
Nov 05, 2018 5.320 5.890 5.096 5.230 2,378,162 +0.11(+2.15%)
Nov 02, 2018 4.230 5.200 4.080 5.120 1,871,600 +0.84(+19.63%)
Nov 01, 2018 4.190 4.320 4.130 4.280 530,153 +0.13(+3.13%)
Oct 31, 2018 4.120 4.280 4.000 4.150 498,911 +0.09(+2.22%)
Oct 30, 2018 3.940 4.180 3.880 4.060 480,797 +0.09(+2.27%)
Oct 29, 2018 4.300 4.300 3.860 3.970 424,196 -0.25(-5.92%)
Oct 26, 2018 4.250 4.320 4.000 4.220 390,800 -0.11(-2.54%)
Oct 25, 2018 4.300 4.470 4.290 4.330 393,506 +0.03(+0.70%)
Oct 24, 2018 4.670 4.670 4.170 4.300 565,970 -0.34(-7.33%)
Oct 23, 2018 4.390 4.760 4.320 4.640 376,161 +0.14(+3.11%)
Oct 22, 2018 4.780 4.820 4.400 4.500 454,463 -0.27(-5.66%)
Oct 19, 2018 4.790 4.870 4.730 4.770 383,900 +0.11(+2.36%)
Oct 18, 2018 5.130 5.250 4.630 4.660 801,672 -0.50(-9.69%)
Oct 17, 2018 5.170 5.200 4.920 5.160 335,853 -0.04(-0.77%)
Oct 16, 2018 4.890 5.250 4.845 5.200 541,521 +0.34(+7.00%)
Oct 15, 2018 4.920 5.060 4.770 4.860 352,689 -0.11(-2.21%)
Oct 12, 2018 4.960 5.110 4.840 4.970 366,900 +0.17(+3.54%)
Oct 11, 2018 4.790 4.990 4.770 4.800 270,073 -0.02(-0.41%)
Oct 10, 2018 4.990 5.050 4.750 4.820 363,460 -0.14(-2.82%)
Oct 09, 2018 4.650 5.180 4.650 4.960 521,477 +0.14(+2.90%)
Oct 08, 2018 4.950 5.010 4.630 4.820 539,350 -0.19(-3.79%)
Oct 05, 2018 5.040 5.150 4.860 5.010 371,800 -0.01(-0.20%)
Oct 04, 2018 5.380 5.380 4.980 5.020 736,337 -0.37(-6.86%)
Oct 03, 2018 5.400 5.550 5.260 5.390 618,145 +0.06(+1.13%)
Oct 02, 2018 5.400 5.550 5.270 5.330 351,070 -0.07(-1.30%)
Oct 01, 2018 5.860 5.950 5.330 5.400 659,803 -0.40(-6.90%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
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.