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 (%)
Feb 28, 2018 5.330 5.410 5.170 5.200 280,463 -0.13(-2.44%)
Feb 27, 2018 5.310 5.430 5.220 5.330 300,658 +0.01(+0.19%)
Feb 26, 2018 5.160 5.410 5.080 5.320 388,920 +0.17(+3.30%)
Feb 23, 2018 5.160 5.230 5.020 5.150 320,977 -0.02(-0.39%)
Feb 22, 2018 5.180 5.330 4.985 5.170 439,868 +0.01(+0.19%)
Feb 21, 2018 5.400 5.500 5.140 5.160 470,476 -0.22(-4.09%)
Feb 20, 2018 5.150 5.620 5.150 5.380 752,589 +0.26(+5.08%)
Feb 16, 2018 5.120 5.120 5.120 0 -0.06(-1.16%)
Feb 15, 2018 5.120 5.210 5.080 5.180 324,591 +0.11(+2.17%)
Feb 14, 2018 5.070 5.120 4.980 5.070 399,501 -0.07(-1.36%)
Feb 13, 2018 4.950 5.270 4.820 5.140 581,561 +0.12(+2.39%)
Feb 12, 2018 5.060 5.250 4.900 5.020 467,243 -0.04(-0.79%)
Feb 09, 2018 5.220 5.300 4.750 5.060 895,064 -0.01(-0.20%)
Feb 08, 2018 5.540 5.609 5.051 5.070 1,178,336 +0.03(+0.60%)
Feb 07, 2018 4.770 5.180 4.770 5.040 430,086 +0.27(+5.66%)
Feb 06, 2018 4.750 4.950 4.638 4.770 627,526 -0.17(-3.44%)
Feb 05, 2018 5.140 5.140 4.830 4.940 468,728 -0.23(-4.45%)
Feb 02, 2018 5.310 5.310 5.110 5.170 346,978 -0.13(-2.45%)
Feb 01, 2018 5.430 5.530 5.110 5.300 524,698 -0.26(-4.68%)
Jan 31, 2018 5.750 5.770 5.481 5.560 421,784 -0.10(-1.77%)
Jan 30, 2018 5.610 5.610 5.410 5.660 771,988 +0.00(+0.00%)
Jan 29, 2018 5.500 5.680 5.400 5.660 631,554 +0.21(+3.85%)
Jan 26, 2018 5.350 5.540 5.292 5.450 548,949 +0.11(+2.06%)
Jan 25, 2018 5.120 5.420 5.010 5.340 463,738 +0.28(+5.53%)
Jan 24, 2018 5.690 5.700 5.000 5.060 974,419 -0.56(-9.96%)
Jan 23, 2018 5.000 5.680 4.872 5.620 1,009,927 +0.65(+13.08%)
Jan 22, 2018 4.740 5.080 4.600 4.970 485,997 +0.26(+5.52%)
Jan 19, 2018 4.750 4.780 4.600 4.710 181,307 -0.06(-1.26%)
Jan 18, 2018 4.770 4.800 4.650 4.770 184,129 +0.01(+0.21%)
Jan 17, 2018 4.660 4.780 4.520 4.760 195,442 +0.15(+3.25%)
Jan 16, 2018 4.790 4.790 4.500 4.610 233,575 -0.08(-1.71%)
Jan 12, 2018 4.690 4.690 4.690 0 -0.02(-0.42%)
Jan 11, 2018 4.700 4.850 4.580 4.710 233,966 +0.04(+0.86%)
Jan 10, 2018 4.670 250,375 +0.01(+0.21%)
Jan 09, 2018 4.680 4.770 4.550 4.660 249,739 -0.02(-0.43%)
Jan 08, 2018 4.980 5.020 4.670 4.680 596,857 -0.33(-6.59%)
Jan 05, 2018 4.620 5.090 4.600 5.010 405,168 +0.38(+8.21%)
Jan 04, 2018 4.800 4.820 4.540 4.630 249,565 -0.15(-3.14%)
Jan 03, 2018 4.750 4.890 4.730 4.780 178,614 +0.03(+0.63%)
Jan 02, 2018 4.640 4.790 4.620 4.750 180,790 +0.13(+2.81%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 28, 2017 4.760 4.790 4.580 4.650 322,816 -0.08(-1.69%)
Dec 27, 2017 4.850 4.930 4.670 4.730 306,238 -0.12(-2.47%)
Dec 26, 2017 4.980 5.050 4.811 4.850 259,340 -0.14(-2.81%)
Dec 22, 2017 4.960 5.100 4.927 4.990 235,527 -0.02(-0.40%)
Dec 21, 2017 5.080 5.110 4.900 5.010 334,338 -0.09(-1.76%)
Dec 20, 2017 5.200 5.300 4.970 5.100 834,776 -0.03(-0.58%)
Dec 19, 2017 4.430 5.200 4.410 5.130 1,054,422 +0.75(+17.12%)
Dec 18, 2017 4.300 4.459 4.300 4.380 301,189 +0.11(+2.58%)
Dec 15, 2017 4.100 4.300 4.050 4.270 400,160 +0.18(+4.40%)
Dec 14, 2017 4.470 4.470 4.050 4.090 368,128 -0.23(-5.32%)
Dec 13, 2017 4.120 4.350 4.110 4.320 290,092 +0.19(+4.60%)
Dec 12, 2017 4.100 4.170 3.980 4.130 187,238 +0.06(+1.47%)
Dec 11, 2017 4.110 4.160 4.050 4.070 195,835 -0.03(-0.73%)
Dec 08, 2017 4.030 4.160 3.990 4.100 129,553 +0.09(+2.24%)
Dec 07, 2017 3.900 4.070 3.880 4.010 150,470 +0.09(+2.30%)
Dec 06, 2017 4.050 4.300 3.880 3.920 393,900 -0.19(-4.62%)
Dec 05, 2017 4.120 4.200 4.020 4.110 267,320 +0.02(+0.49%)
Dec 04, 2017 4.220 4.220 4.060 4.090 295,656 -0.09(-2.15%)
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.