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 (%)
Mar 31, 2015 7.300 7.544 6.940 7.120 748,316 -0.41(-5.44%)
Mar 30, 2015 8.120 8.240 7.420 7.530 1,871,444 -0.22(-2.84%)
Mar 27, 2015 6.890 7.880 6.760 7.750 3,300,776 +0.99(+14.64%)
Mar 26, 2015 8.150 8.460 6.640 6.760 13,189,066 +1.00(+17.36%)
Mar 25, 2015 5.990 6.070 5.700 5.760 200,696 -0.25(-4.16%)
Mar 24, 2015 6.010 6.190 5.801 6.010 165,737 +0.09(+1.52%)
Mar 23, 2015 6.270 6.300 5.900 5.920 433,505 -0.32(-5.13%)
Mar 20, 2015 6.710 6.800 6.230 6.240 360,197 -0.33(-5.02%)
Mar 19, 2015 6.250 6.690 6.190 6.570 369,708 +0.37(+5.97%)
Mar 18, 2015 6.230 6.300 6.050 6.200 229,203 +0.08(+1.31%)
Mar 17, 2015 5.860 6.290 5.750 6.120 794,233 +0.49(+8.70%)
Mar 16, 2015 5.690 5.760 5.520 5.630 115,358 -0.09(-1.57%)
Mar 13, 2015 5.810 5.810 5.610 5.720 176,345 -0.12(-2.05%)
Mar 12, 2015 5.810 5.890 5.650 5.840 344,689 +0.18(+3.18%)
Mar 11, 2015 5.730 5.750 5.470 5.660 202,235 -0.09(-1.57%)
Mar 10, 2015 5.840 5.843 5.440 5.750 144,683 +0.03(+0.52%)
Mar 09, 2015 6.060 6.060 5.620 5.720 227,119 -0.33(-5.45%)
Mar 06, 2015 5.780 6.320 5.610 6.050 514,122 -0.54(-8.19%)
Mar 05, 2015 6.300 6.680 6.294 6.590 408,769 +0.29(+4.60%)
Mar 04, 2015 6.330 6.320 6.116 6.300 145,737 -0.02(-0.32%)
Mar 03, 2015 6.200 6.400 6.160 6.320 98,660 +0.12(+1.94%)
Mar 02, 2015 6.330 6.480 6.130 6.200 107,290 -0.16(-2.52%)
Feb 27, 2015 6.500 6.590 6.260 6.360 142,534 -0.10(-1.55%)
Feb 26, 2015 6.470 6.550 6.300 6.460 112,367 +0.01(+0.16%)
Feb 25, 2015 6.180 6.560 6.100 6.450 191,386 +0.22(+3.53%)
Feb 24, 2015 6.470 6.490 6.150 6.230 120,884 -0.17(-2.66%)
Feb 23, 2015 6.300 6.499 6.300 6.400 192,470 +0.08(+1.27%)
Feb 20, 2015 6.180 6.430 6.160 6.320 233,160 +0.12(+1.94%)
Feb 19, 2015 6.050 6.350 6.010 6.200 249,201 +0.12(+1.97%)
Feb 18, 2015 5.910 6.120 5.910 6.080 128,899 +0.13(+2.18%)
Feb 17, 2015 5.890 6.100 5.880 5.950 141,338 +0.03(+0.51%)
Feb 13, 2015 5.840 5.920 5.920 5.920 189,600 +0.10(+1.72%)
Feb 12, 2015 6.030 6.033 5.540 5.820 519,448 -0.18(-3.00%)
Feb 11, 2015 6.010 6.180 5.965 6.000 102,185 -0.02(-0.33%)
Feb 10, 2015 6.030 6.090 5.870 6.020 202,660 +0.01(+0.17%)
Feb 09, 2015 5.830 6.170 5.723 6.010 294,471 +0.25(+4.34%)
Feb 06, 2015 5.950 6.060 5.751 5.760 234,957 -0.14(-2.37%)
Feb 05, 2015 5.780 5.950 5.780 5.900 189,686 +0.11(+1.90%)
Feb 04, 2015 5.780 5.880 5.710 5.790 189,432 -0.14(-2.36%)
Feb 03, 2015 5.760 5.980 5.530 5.930 199,005 +0.18(+3.13%)
Feb 02, 2015 5.840 5.900 5.530 5.750 207,470 -0.10(-1.71%)
Jan 30, 2015 6.040 6.110 5.800 5.850 242,229 -0.11(-1.85%)
Jan 29, 2015 5.780 6.110 5.660 5.960 428,782 +0.17(+2.94%)
Jan 28, 2015 6.130 6.185 5.750 5.790 377,737 -0.30(-4.98%)
Jan 27, 2015 5.800 6.120 5.790 6.093 536,858 +0.34(+5.97%)
Jan 26, 2015 5.400 5.870 5.400 5.750 437,079 +0.41(+7.68%)
Jan 23, 2015 5.330 5.450 5.280 5.340 205,409 +0.02(+0.38%)
Jan 22, 2015 5.400 5.610 5.280 5.320 351,111 -0.17(-3.10%)
Jan 21, 2015 5.490 5.574 5.410 5.490 261,056 +0.01(+0.18%)
Jan 20, 2015 5.480 5.580 5.250 5.480 392,962 +0.02(+0.37%)
Jan 16, 2015 5.320 5.738 5.280 5.460 488,642 +0.16(+3.02%)
Jan 15, 2015 5.370 5.620 5.220 5.300 490,158 -0.07(-1.30%)
Jan 14, 2015 5.500 5.570 5.250 5.370 557,213 -0.21(-3.76%)
Jan 13, 2015 5.770 6.050 5.500 5.580 917,604 -0.18(-3.12%)
Jan 12, 2015 6.330 6.330 5.710 5.760 1,120,419 -0.43(-6.95%)
Jan 09, 2015 6.110 6.800 6.060 6.190 4,717,185 -4.14(-40.08%)
Jan 08, 2015 10.25 10.88 9.900 10.33 3,525,600 +0.37(+3.71%)
Jan 07, 2015 10.50 10.77 9.753 9.960 1,886,769 -0.67(-6.30%)
Jan 06, 2015 10.00 10.68 9.405 10.63 2,675,319 +0.57(+5.67%)
Jan 05, 2015 11.36 11.74 9.680 10.06 11,195,822 +1.97(+24.35%)
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.