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 (%)
Jun 30, 2016 2.150 2.160 2.040 2.060 64,889 -0.10(-4.63%)
Jun 29, 2016 2.030 2.240 2.000 2.160 101,728 +0.13(+6.40%)
Jun 28, 2016 2.040 2.060 2.020 2.030 30,149 +0.03(+1.50%)
Jun 27, 2016 2.020 2.060 1.970 2.000 156,224 -0.04(-1.96%)
Jun 24, 2016 2.040 2.090 1.940 2.040 117,934 -0.09(-4.23%)
Jun 23, 2016 2.050 2.190 2.050 2.130 70,107 +0.09(+4.41%)
Jun 22, 2016 2.070 2.100 2.020 2.040 38,349 -0.02(-0.97%)
Jun 21, 2016 2.250 2.350 1.950 2.060 233,136 -0.17(-7.62%)
Jun 20, 2016 1.950 2.240 1.940 2.230 336,438 +0.31(+16.15%)
Jun 17, 2016 1.940 1.980 1.890 1.920 78,629 -0.01(-0.52%)
Jun 16, 2016 1.910 1.970 1.910 1.930 49,956 +0.01(+0.52%)
Jun 15, 2016 1.930 2.020 1.900 1.920 80,682 +0.00(+0.00%)
Jun 14, 2016 2.010 2.015 1.880 1.920 171,331 -0.09(-4.48%)
Jun 13, 2016 2.020 2.070 2.010 2.010 59,615 -0.01(-0.50%)
Jun 10, 2016 2.100 2.100 2.010 2.020 46,866 -0.10(-4.94%)
Jun 09, 2016 2.150 2.170 2.100 2.125 120,568 -0.04(-2.07%)
Jun 08, 2016 2.230 2.230 2.150 2.170 123,292 -0.04(-1.81%)
Jun 07, 2016 2.260 2.270 2.200 2.210 63,222 -0.04(-1.78%)
Jun 06, 2016 2.310 2.350 2.180 2.250 99,688 -0.04(-1.75%)
Jun 03, 2016 2.300 2.430 2.220 2.290 50,608 -0.02(-0.87%)
Jun 02, 2016 2.370 2.370 2.290 2.310 139,880 -0.05(-2.12%)
Jun 01, 2016 2.300 2.400 2.300 2.360 216,926 +0.06(+2.61%)
May 31, 2016 2.230 2.350 2.220 2.300 217,881 +0.09(+4.07%)
May 27, 2016 2.230 2.210 2.210 2.210 60,600 -0.04(-1.78%)
May 26, 2016 2.240 2.280 2.200 2.250 143,397 +0.01(+0.45%)
May 25, 2016 2.250 2.260 2.200 2.240 75,698 +0.00(+0.00%)
May 24, 2016 2.250 2.260 2.200 2.240 53,171 +0.00(+0.00%)
May 23, 2016 2.240 2.260 2.180 2.240 175,185 +0.01(+0.45%)
May 20, 2016 2.190 2.240 2.178 2.230 78,812 +0.06(+2.76%)
May 19, 2016 2.210 2.250 2.150 2.170 79,467 -0.04(-1.81%)
May 18, 2016 2.310 2.310 2.200 2.210 44,076 -0.09(-3.91%)
May 17, 2016 2.240 2.330 2.210 2.300 118,161 +0.07(+3.14%)
May 16, 2016 2.240 2.290 2.180 2.230 74,395 +0.01(+0.45%)
May 13, 2016 2.140 2.220 2.130 2.220 111,546 +0.07(+3.26%)
May 12, 2016 2.290 2.300 2.100 2.150 141,655 -0.11(-4.87%)
May 11, 2016 2.290 2.310 2.210 2.260 76,027 -0.05(-2.16%)
May 10, 2016 2.250 2.310 2.130 2.310 186,836 +0.08(+3.59%)
May 09, 2016 2.330 2.400 2.200 2.230 241,509 -0.11(-4.70%)
May 06, 2016 2.500 2.570 2.330 2.340 231,720 -0.21(-8.24%)
May 05, 2016 2.250 2.680 2.200 2.550 477,988 -0.17(-6.25%)
May 04, 2016 2.640 2.730 2.580 2.720 210,768 +0.04(+1.49%)
May 03, 2016 2.670 2.760 2.601 2.680 94,167 -0.04(-1.47%)
May 02, 2016 2.890 2.890 2.710 2.720 128,607 -0.15(-5.23%)
Apr 29, 2016 2.850 2.910 2.720 2.870 114,156 +0.02(+0.70%)
Apr 28, 2016 2.870 2.950 2.850 2.850 106,249 -0.01(-0.35%)
Apr 27, 2016 2.960 2.960 2.859 2.860 60,756 -0.08(-2.72%)
Apr 26, 2016 2.950 3.000 2.810 2.940 122,496 +0.02(+0.68%)
Apr 25, 2016 3.090 3.140 2.880 2.920 142,465 -0.17(-5.50%)
Apr 22, 2016 2.950 3.100 2.950 3.090 112,786 +0.17(+5.82%)
Apr 21, 2016 2.810 3.150 2.800 2.920 229,579 +0.08(+2.82%)
Apr 20, 2016 2.750 2.840 2.610 2.840 210,645 +0.06(+2.16%)
Apr 19, 2016 2.900 2.950 2.750 2.780 292,011 -0.14(-4.79%)
Apr 18, 2016 3.160 3.190 2.910 2.920 399,834 -0.13(-4.26%)
Apr 15, 2016 3.050 3.180 3.000 3.050 154,685 +0.02(+0.66%)
Apr 14, 2016 3.030 3.160 2.920 3.030 286,174 +0.05(+1.68%)
Apr 13, 2016 2.960 3.050 2.860 2.980 401,472 +0.01(+0.34%)
Apr 12, 2016 2.900 3.020 2.740 2.970 233,237 +0.10(+3.48%)
Apr 11, 2016 3.180 3.280 2.820 2.870 515,834 -0.30(-9.46%)
Apr 08, 2016 3.400 3.439 3.000 3.170 529,509 -0.23(-6.76%)
Apr 07, 2016 3.100 3.450 2.960 3.400 471,205 +0.25(+7.94%)
Apr 06, 2016 2.880 3.250 2.850 3.150 850,030 +0.31(+10.92%)
Apr 05, 2016 2.640 2.860 2.510 2.840 334,178 +0.08(+2.90%)
Apr 04, 2016 2.560 3.030 2.536 2.760 1,054,570 +0.23(+9.09%)
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.