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 (%)
May 31, 2017 4.980 5.000 4.770 4.930 609,200 -0.01(-0.20%)
May 30, 2017 5.170 5.200 4.650 4.940 1,515,277 -0.23(-4.45%)
May 26, 2017 5.260 5.304 5.130 5.170 329,823 -0.09(-1.71%)
May 25, 2017 5.450 5.500 5.220 5.260 355,373 -0.11(-2.05%)
May 24, 2017 5.250 5.420 5.240 5.370 337,729 +0.07(+1.32%)
May 23, 2017 5.270 5.380 5.180 5.300 267,211 +0.00(+0.00%)
May 22, 2017 5.190 5.330 5.020 5.300 776,143 +0.08(+1.53%)
May 19, 2017 5.430 5.550 5.220 5.220 1,009,608 -0.24(-4.40%)
May 18, 2017 5.260 5.500 5.170 5.460 1,030,897 +0.20(+3.80%)
May 17, 2017 5.520 5.560 5.170 5.260 1,473,494 -0.36(-6.41%)
May 16, 2017 5.610 5.690 5.450 5.620 843,697 +0.03(+0.54%)
May 15, 2017 5.560 5.870 5.490 5.590 1,643,382 +0.04(+0.72%)
May 12, 2017 5.560 5.650 5.450 5.550 1,424,428 +0.04(+0.73%)
May 11, 2017 5.750 5.797 5.390 5.510 5,730,950 -1.51(-21.51%)
May 10, 2017 6.790 7.220 6.530 7.020 913,545 +0.24(+3.54%)
May 09, 2017 7.250 7.572 6.570 6.780 1,634,071 -0.58(-7.88%)
May 08, 2017 7.760 7.760 7.270 7.360 957,413 -0.52(-6.60%)
May 05, 2017 8.000 8.250 7.600 7.880 1,648,286 +0.15(+1.94%)
May 04, 2017 9.150 9.200 7.700 7.730 2,684,120 -0.38(-4.69%)
May 03, 2017 8.360 8.390 7.430 8.110 527,420 -0.28(-3.34%)
May 02, 2017 8.650 8.750 8.100 8.390 842,850 -0.26(-3.01%)
May 01, 2017 8.460 8.910 8.250 8.650 829,074 +0.29(+3.47%)
Apr 28, 2017 8.840 9.400 8.180 8.360 1,543,139 -0.41(-4.68%)
Apr 27, 2017 8.360 9.110 8.020 8.770 1,555,282 +0.51(+6.17%)
Apr 26, 2017 7.580 8.470 7.538 8.260 1,675,162 +0.74(+9.84%)
Apr 25, 2017 7.680 7.750 7.400 7.520 430,514 -0.12(-1.57%)
Apr 24, 2017 7.650 7.780 7.360 7.640 515,443 +0.10(+1.33%)
Apr 21, 2017 7.830 8.050 7.460 7.540 1,246,740 -0.04(-0.53%)
Apr 20, 2017 7.170 7.740 7.110 7.580 762,768 +0.42(+5.87%)
Apr 19, 2017 7.150 7.480 7.095 7.160 468,836 +0.06(+0.85%)
Apr 18, 2017 7.150 7.370 6.920 7.100 558,227 -0.07(-0.98%)
Apr 17, 2017 7.240 7.800 7.030 7.170 1,387,118 -0.07(-0.97%)
Apr 13, 2017 6.720 7.340 6.690 7.240 1,349,656 +0.43(+6.31%)
Apr 12, 2017 7.020 7.100 6.531 6.810 718,833 -0.17(-2.44%)
Apr 11, 2017 6.070 7.100 6.030 6.980 2,231,139 +0.88(+14.43%)
Apr 10, 2017 6.900 5.970 6.100 2,882,299 -0.20(-3.17%)
Apr 07, 2017 5.620 6.390 5.481 6.300 1,826,673 +0.70(+12.50%)
Apr 06, 2017 5.360 5.740 5.330 5.600 374,608 +0.25(+4.67%)
Apr 05, 2017 5.700 5.790 5.290 5.350 421,504 -0.33(-5.81%)
Apr 04, 2017 5.820 5.870 5.630 5.680 322,666 -0.15(-2.57%)
Apr 03, 2017 5.710 5.960 5.511 5.830 805,402 +0.06(+1.04%)
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%)
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.