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, 2018 3.830 4.350 3.830 4.300 1,263,999 +0.47(+12.27%)
May 30, 2018 3.770 3.930 3.770 3.830 324,902 +0.06(+1.59%)
May 29, 2018 3.700 3.790 3.600 3.770 246,440 +0.07(+1.89%)
May 25, 2018 3.700 3.700 3.700 0 +0.03(+0.82%)
May 24, 2018 3.700 3.720 3.620 3.670 172,559 -0.03(-0.81%)
May 23, 2018 3.710 3.780 3.660 3.700 160,054 -0.03(-0.80%)
May 22, 2018 3.780 3.780 3.710 3.730 151,039 -0.03(-0.80%)
May 21, 2018 3.830 3.850 3.720 3.760 309,298 -0.07(-1.83%)
May 18, 2018 3.840 3.953 3.790 3.830 275,259 -0.03(-0.78%)
May 17, 2018 3.820 3.870 3.730 3.860 323,228 +0.03(+0.78%)
May 16, 2018 3.730 3.840 3.720 3.830 398,878 +0.12(+3.23%)
May 15, 2018 3.880 3.940 3.690 3.710 554,413 -0.18(-4.63%)
May 14, 2018 3.740 4.010 3.660 3.890 522,046 +0.17(+4.57%)
May 11, 2018 3.610 3.750 3.560 3.720 374,737 +0.11(+3.05%)
May 10, 2018 3.730 3.760 3.600 3.610 254,505 -0.09(-2.43%)
May 09, 2018 3.660 3.720 3.630 3.700 315,568 +0.04(+1.09%)
May 08, 2018 3.730 3.730 3.590 3.660 270,705 -0.07(-1.88%)
May 07, 2018 3.630 3.790 3.520 3.730 467,041 +0.14(+3.90%)
May 04, 2018 3.470 3.690 3.440 3.590 452,252 +0.11(+3.16%)
May 03, 2018 3.530 3.590 3.360 3.480 652,937 -0.20(-5.43%)
May 02, 2018 3.570 3.690 3.520 3.680 570,551 +0.10(+2.79%)
May 01, 2018 3.400 3.580 3.350 3.580 459,041 +0.17(+4.99%)
Apr 30, 2018 3.460 3.590 3.400 3.410 402,723 -0.03(-0.87%)
Apr 27, 2018 3.440 3.570 3.410 3.440 480,905 +0.02(+0.58%)
Apr 26, 2018 3.640 3.640 3.370 3.420 632,554 -0.20(-5.52%)
Apr 25, 2018 3.310 3.670 3.300 3.620 873,604 +0.32(+9.70%)
Apr 24, 2018 3.460 3.487 3.220 3.300 904,611 -0.18(-5.17%)
Apr 23, 2018 3.550 3.620 3.450 3.480 505,405 -0.09(-2.52%)
Apr 20, 2018 3.550 3.580 3.440 3.570 567,335 +0.00(+0.00%)
Apr 19, 2018 3.590 3.590 3.462 3.570 591,515 -0.01(-0.28%)
Apr 18, 2018 3.810 3.850 3.560 3.580 775,551 -0.17(-4.53%)
Apr 17, 2018 3.710 3.770 3.620 3.750 573,976 +0.04(+1.08%)
Apr 16, 2018 3.850 3.880 3.620 3.710 812,417 -0.14(-3.64%)
Apr 13, 2018 3.910 3.950 3.820 3.850 531,347 -0.06(-1.53%)
Apr 12, 2018 3.960 4.047 3.860 3.910 573,805 -0.05(-1.26%)
Apr 11, 2018 3.950 4.100 3.920 3.960 696,864 -0.01(-0.25%)
Apr 10, 2018 3.990 4.040 3.810 3.970 732,255 +0.02(+0.51%)
Apr 09, 2018 4.150 4.250 3.950 3.950 834,608 -0.08(-1.99%)
Apr 06, 2018 4.030 4.120 3.850 4.030 1,750,338 -0.09(-2.18%)
Apr 05, 2018 4.370 4.440 4.010 4.120 4,841,160 -1.89(-31.45%)
Apr 04, 2018 5.770 6.050 5.601 6.010 796,124 +0.15(+2.56%)
Apr 03, 2018 5.610 5.960 5.520 5.860 492,734 +0.30(+5.40%)
Apr 02, 2018 5.900 5.930 5.520 5.560 412,144 -0.31(-5.28%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.17(+2.98%)
Mar 28, 2018 5.690 5.760 5.370 5.700 573,580 +0.02(+0.35%)
Mar 27, 2018 6.160 6.180 5.630 5.680 607,139 -0.49(-7.94%)
Mar 26, 2018 6.070 6.300 5.970 6.170 454,501 +0.15(+2.49%)
Mar 23, 2018 6.340 6.375 5.950 6.020 362,283 -0.29(-4.60%)
Mar 22, 2018 6.360 6.400 6.160 6.310 441,759 -0.12(-1.87%)
Mar 21, 2018 6.200 6.505 6.090 6.430 349,844 +0.21(+3.38%)
Mar 20, 2018 6.340 6.360 6.100 6.220 531,382 -0.05(-0.80%)
Mar 19, 2018 6.420 6.460 6.130 6.270 474,847 -0.28(-4.27%)
Mar 16, 2018 6.300 6.720 6.170 6.550 581,150 +0.29(+4.63%)
Mar 15, 2018 6.610 6.720 6.180 6.260 653,590 -0.28(-4.28%)
Mar 14, 2018 6.950 6.959 6.250 6.540 891,532 -0.38(-5.49%)
Mar 13, 2018 7.240 7.330 6.800 6.920 819,689 -0.32(-4.42%)
Mar 12, 2018 7.270 7.390 7.000 7.240 850,172 -0.03(-0.41%)
Mar 09, 2018 7.630 7.949 6.800 7.270 1,362,982 -0.23(-3.07%)
Mar 08, 2018 6.900 7.890 6.900 7.500 1,639,475 +0.62(+9.01%)
Mar 07, 2018 6.720 6.880 803,333 -0.09(-1.29%)
Mar 06, 2018 6.770 7.330 6.620 6.970 1,677,093 +0.22(+3.26%)
Mar 05, 2018 6.300 6.927 6.151 6.750 1,838,361 +0.63(+10.29%)
Mar 02, 2018 5.480 6.260 5.440 6.120 2,832,606 +0.93(+17.92%)
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.