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, 2017 6.290 6.420 5.733 5.760 1,316,941 -0.44(-7.10%)
Jun 29, 2017 5.600 6.280 5.500 6.200 1,856,774 +0.60(+10.71%)
Jun 28, 2017 5.520 5.630 5.319 5.600 560,936 +0.14(+2.56%)
Jun 27, 2017 5.720 5.790 5.210 5.460 943,454 -0.13(-2.33%)
Jun 26, 2017 5.150 5.750 5.110 5.590 2,323,912 +0.49(+9.61%)
Jun 23, 2017 5.100 4.770 5.100 3,700,855 +0.14(+2.82%)
Jun 22, 2017 5.200 5.250 4.940 4.960 560,818 -0.15(-2.94%)
Jun 21, 2017 4.930 5.150 4.930 5.110 369,024 +0.19(+3.86%)
Jun 20, 2017 4.870 5.080 4.780 4.920 684,557 +0.10(+2.07%)
Jun 19, 2017 4.880 5.010 4.756 4.820 279,216 -0.06(-1.23%)
Jun 16, 2017 4.850 4.885 4.710 4.880 550,084 +0.10(+2.09%)
Jun 15, 2017 4.850 4.890 4.730 4.780 368,999 -0.11(-2.25%)
Jun 14, 2017 5.000 5.000 4.810 4.890 333,669 -0.11(-2.20%)
Jun 13, 2017 4.910 5.000 4.740 5.000 458,358 +0.09(+1.83%)
Jun 12, 2017 5.040 5.060 4.865 4.910 460,429 -0.11(-2.19%)
Jun 09, 2017 5.080 5.080 4.870 5.020 633,516 -0.06(-1.18%)
Jun 08, 2017 5.120 5.180 5.030 5.080 347,424 +0.00(+0.00%)
Jun 07, 2017 5.250 5.328 5.040 5.080 449,473 -0.22(-4.15%)
Jun 06, 2017 5.160 5.350 5.120 5.300 338,720 +0.10(+1.92%)
Jun 05, 2017 5.210 5.270 5.060 5.200 265,112 -0.01(-0.19%)
Jun 02, 2017 5.170 5.240 5.060 5.210 557,117 +0.04(+0.77%)
Jun 01, 2017 5.000 5.270 4.910 5.170 658,837 +0.24(+4.87%)
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%)
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.