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, 2017 5.950 6.430 5.610 5.770 4,210,805 -0.15(-2.53%)
Mar 30, 2017 5.030 5.990 5.010 5.920 2,353,468 +0.90(+17.93%)
Mar 29, 2017 5.000 5.180 4.990 5.020 283,500 +0.03(+0.60%)
Mar 28, 2017 5.020 5.200 4.880 4.990 331,216 -0.04(-0.80%)
Mar 27, 2017 4.790 5.090 4.755 5.030 493,906 +0.21(+4.36%)
Mar 24, 2017 4.590 5.089 4.580 4.820 556,467 +0.23(+5.01%)
Mar 23, 2017 4.390 4.640 4.380 4.590 159,054 +0.19(+4.32%)
Mar 22, 2017 4.460 4.530 4.320 4.400 198,649 -0.02(-0.45%)
Mar 21, 2017 4.710 4.783 4.380 4.420 419,467 -0.31(-6.55%)
Mar 20, 2017 4.680 4.740 4.600 4.730 171,265 +0.04(+0.85%)
Mar 17, 2017 4.600 4.799 4.520 4.690 254,417 +0.10(+2.18%)
Mar 16, 2017 4.800 4.800 4.420 4.590 613,058 -0.32(-6.52%)
Mar 15, 2017 4.650 5.010 4.500 4.910 470,504 +0.28(+6.05%)
Mar 14, 2017 4.600 4.730 4.510 4.630 191,956 -0.05(-1.07%)
Mar 13, 2017 4.730 4.800 4.660 4.680 139,748 -0.03(-0.64%)
Mar 10, 2017 4.730 4.780 4.641 4.710 168,630 +0.02(+0.43%)
Mar 09, 2017 4.400 4.790 4.400 4.690 320,939 +0.26(+5.87%)
Mar 08, 2017 4.310 4.600 4.270 4.430 278,085 +0.09(+2.07%)
Mar 07, 2017 4.490 4.492 4.300 4.340 337,352 -0.18(-3.98%)
Mar 06, 2017 4.600 4.740 4.480 4.520 187,470 -0.07(-1.53%)
Mar 03, 2017 4.750 4.830 4.550 4.590 301,712 -0.16(-3.37%)
Mar 02, 2017 4.800 4.859 4.700 4.750 214,628 -0.10(-2.06%)
Mar 01, 2017 4.940 4.949 4.745 4.850 202,728 -0.02(-0.41%)
Feb 28, 2017 5.010 5.027 4.800 4.870 211,049 -0.18(-3.56%)
Feb 27, 2017 4.920 5.130 4.920 5.050 256,352 +0.10(+2.02%)
Feb 24, 2017 4.800 4.960 4.750 4.950 134,132 +0.13(+2.70%)
Feb 23, 2017 4.950 4.950 4.710 4.820 173,984 +0.00(+0.00%)
Feb 22, 2017 5.070 5.110 4.710 4.820 385,318 -0.25(-4.93%)
Feb 21, 2017 5.110 5.190 5.020 5.070 317,208 -0.18(-3.43%)
Feb 17, 2017 5.250 5.250 5.250 0 +0.03(+0.57%)
Feb 16, 2017 5.250 5.250 5.080 5.220 223,520 -0.01(-0.19%)
Feb 15, 2017 5.100 5.240 5.030 5.230 372,572 +0.09(+1.75%)
Feb 14, 2017 5.240 5.240 4.980 5.140 323,681 -0.05(-0.96%)
Feb 13, 2017 5.100 5.190 5.010 5.190 347,727 +0.10(+1.96%)
Feb 10, 2017 5.200 5.279 5.050 5.090 240,093 -0.02(-0.39%)
Feb 09, 2017 5.060 5.200 4.935 5.110 306,927 +0.05(+0.99%)
Feb 08, 2017 4.980 5.080 4.820 5.060 344,735 +0.06(+1.20%)
Feb 07, 2017 5.140 5.330 4.700 5.000 1,517,141 -0.09(-1.77%)
Feb 06, 2017 4.360 5.100 4.350 5.090 1,477,263 +0.74(+17.01%)
Feb 03, 2017 4.240 4.400 4.200 4.350 179,387 +0.16(+3.82%)
Feb 02, 2017 4.200 4.330 4.160 4.190 134,090 -0.04(-0.95%)
Feb 01, 2017 4.320 4.480 4.150 4.230 312,898 -0.09(-2.08%)
Jan 31, 2017 4.180 4.360 4.095 4.320 274,551 +0.10(+2.37%)
Jan 30, 2017 4.240 4.245 4.061 4.220 192,412 -0.02(-0.47%)
Jan 27, 2017 4.230 4.350 4.084 4.240 362,820 +0.03(+0.71%)
Jan 26, 2017 4.470 4.500 4.200 4.210 392,406 -0.23(-5.18%)
Jan 25, 2017 4.550 4.610 4.410 4.440 337,862 -0.11(-2.42%)
Jan 24, 2017 4.600 4.617 4.371 4.550 249,900 -0.02(-0.44%)
Jan 23, 2017 4.610 4.680 4.430 4.570 306,489 -0.04(-0.87%)
Jan 20, 2017 4.550 4.660 4.400 4.610 328,426 +0.07(+1.54%)
Jan 19, 2017 4.800 4.830 4.420 4.540 855,862 -0.29(-6.00%)
Jan 18, 2017 4.900 4.960 4.800 4.830 460,543 -0.10(-2.03%)
Jan 17, 2017 5.010 5.100 4.905 4.930 322,047 -0.16(-3.14%)
Jan 13, 2017 5.090 5.090 5.090 0 -0.01(-0.20%)
Jan 12, 2017 5.020 5.140 4.870 5.100 615,884 +0.11(+2.20%)
Jan 11, 2017 5.130 5.150 4.830 4.990 821,717 -0.12(-2.35%)
Jan 10, 2017 5.020 5.250 5.010 5.110 1,099,299 +0.00(+0.00%)
Jan 09, 2017 4.910 5.550 4.800 5.110 1,923,532 +0.25(+5.14%)
Jan 06, 2017 5.130 5.130 4.840 4.860 1,240,387 -0.25(-4.89%)
Jan 05, 2017 5.270 5.296 5.019 5.110 898,846 -0.14(-2.67%)
Jan 04, 2017 5.300 5.390 4.930 5.250 1,925,778 -0.14(-2.60%)
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.