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, 2020 0.3800 0.4000 0.3652 0.3951 729,000 +0.02(+3.97%)
Feb 27, 2020 0.4100 0.4100 0.3700 0.3800 610,237 -0.03(-7.20%)
Feb 26, 2020 0.4137 0.4290 0.4050 0.4095 284,436 -0.00(-0.22%)
Feb 25, 2020 0.4405 0.4494 0.4020 0.4104 512,120 -0.03(-6.73%)
Feb 24, 2020 0.4560 0.4719 0.4400 0.4400 353,086 -0.03(-5.52%)
Feb 21, 2020 0.4311 0.4760 0.4270 0.4657 914,000 +0.03(+7.06%)
Feb 20, 2020 0.4500 0.4500 0.4323 0.4350 339,966 -0.00(-0.23%)
Feb 19, 2020 0.4386 0.4600 0.4311 0.4360 292,951 -0.00(-0.11%)
Feb 18, 2020 0.4430 0.4544 0.4300 0.4365 289,259 -0.01(-1.47%)
Feb 14, 2020 0.4432 0.4500 0.4218 0.4430 305,800 +0.00(+0.68%)
Feb 13, 2020 0.4563 0.4600 0.4125 0.4400 690,977 -0.01(-2.22%)
Feb 12, 2020 0.4800 0.4800 0.4500 0.4500 506,197 -0.03(-6.25%)
Feb 11, 2020 0.5000 0.5194 0.4600 0.4800 1,334,373 -0.01(-2.54%)
Feb 10, 2020 0.4500 0.4990 0.4400 0.4925 1,736,153 +0.04(+9.01%)
Feb 07, 2020 0.4320 0.4599 0.4310 0.4518 1,044,300 +0.02(+5.07%)
Feb 06, 2020 0.4300 0.4500 0.4100 0.4300 1,230,291 +0.01(+1.20%)
Feb 05, 2020 0.4120 0.4299 0.4071 0.4249 726,675 +0.01(+3.63%)
Feb 04, 2020 0.4080 0.4200 0.4000 0.4100 751,152 -0.00(-0.61%)
Feb 03, 2020 0.4368 0.4368 0.4050 0.4125 775,084 -0.02(-5.39%)
Jan 31, 2020 0.4120 0.4400 0.4001 0.4360 975,900 +0.01(+3.51%)
Jan 30, 2020 0.4497 0.4500 0.3500 0.4212 2,012,566 -0.05(-10.38%)
Jan 29, 2020 0.5500 0.5700 0.4600 0.4700 6,946,186 +0.06(+14.63%)
Jan 28, 2020 0.4000 0.4100 0.4000 0.4100 2,326,703 +0.01(+3.80%)
Jan 27, 2020 0.4030 0.4122 0.3800 0.3950 898,936 -0.02(-4.17%)
Jan 24, 2020 0.4296 0.4394 0.4000 0.4122 714,400 -0.01(-2.44%)
Jan 23, 2020 0.4405 0.4405 0.4200 0.4225 262,045 -0.02(-3.65%)
Jan 22, 2020 0.4461 0.4700 0.4180 0.4385 659,847 -0.01(-2.56%)
Jan 21, 2020 0.4300 0.4800 0.4300 0.4500 2,974,799 +0.02(+4.31%)
Jan 17, 2020 0.4225 0.4540 0.4201 0.4314 1,729,200 +0.01(+2.71%)
Jan 16, 2020 0.4200 0.4300 0.4100 0.4200 427,005 +0.00(+0.77%)
Jan 15, 2020 0.4080 0.4189 0.4000 0.4168 322,360 +0.02(+4.02%)
Jan 14, 2020 0.3950 0.4050 0.3930 0.4007 245,529 +0.00(+1.21%)
Jan 13, 2020 0.4032 0.4056 0.3920 0.3959 378,586 -0.01(-2.39%)
Jan 10, 2020 0.4000 0.4198 0.3950 0.4056 492,300 +0.01(+1.40%)
Jan 09, 2020 0.3900 0.4200 0.3900 0.4000 441,706 -0.00(-0.99%)
Jan 08, 2020 0.4000 0.4201 0.4000 0.4040 597,007 -0.02(-3.81%)
Jan 07, 2020 0.4100 0.4300 0.4100 0.4200 556,055 +0.01(+2.31%)
Jan 06, 2020 0.4250 0.4540 0.3838 0.4105 3,477,482 -0.01(-2.49%)
Jan 03, 2020 0.3900 0.4240 0.3800 0.4210 1,612,900 +0.03(+7.12%)
Jan 02, 2020 0.4000 0.4000 0.3799 0.3930 665,764 -0.01(-1.75%)
Dec 31, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
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.