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 28, 2019 0.2700 0.2890 0.2601 0.2601 1,661,200 -0.03(-10.16%)
Jun 27, 2019 0.2724 0.3300 0.2500 0.2895 5,043,903 +0.01(+2.30%)
Jun 26, 2019 0.3000 0.3199 0.2805 0.2830 3,199,495 -0.01(-2.45%)
Jun 25, 2019 0.3500 0.3953 0.2800 0.2901 9,177,334 -0.63(-68.54%)
Jun 24, 2019 0.9310 0.9500 0.8600 0.9220 1,130,011 +0.00(+0.09%)
Jun 21, 2019 0.9800 0.9824 0.9103 0.9212 261,500 -0.08(-7.88%)
Jun 20, 2019 1.020 1.030 0.9800 1.000 430,161 +0.01(+1.00%)
Jun 19, 2019 0.9300 1.070 0.8300 0.9901 1,142,660 +0.05(+5.33%)
Jun 18, 2019 0.7350 1.030 0.7270 0.9400 1,610,235 +0.23(+32.02%)
Jun 17, 2019 0.7775 0.7800 0.7100 0.7120 306,952 -0.06(-7.51%)
Jun 14, 2019 0.7615 0.7778 0.7200 0.7698 121,000 +0.01(+1.09%)
Jun 13, 2019 0.7201 0.7800 0.7200 0.7615 137,418 +0.03(+4.29%)
Jun 12, 2019 0.8000 0.8000 0.7200 0.7302 192,810 -0.02(-2.30%)
Jun 11, 2019 0.7700 0.7700 0.7325 0.7474 86,033 -0.01(-1.59%)
Jun 10, 2019 0.7500 0.7798 0.7320 0.7595 113,196 +0.00(+0.01%)
Jun 07, 2019 0.7320 0.7600 0.7320 0.7594 130,800 +0.03(+3.74%)
Jun 06, 2019 0.7900 0.7950 0.7320 0.7320 203,249 -0.06(-7.34%)
Jun 05, 2019 0.7900 0.8300 0.7597 0.7900 137,157 -0.01(-1.25%)
Jun 04, 2019 0.7700 0.8200 0.7500 0.8000 98,061 +0.03(+3.90%)
Jun 03, 2019 0.7500 0.7777 0.7353 0.7700 182,827 -0.00(-0.31%)
May 31, 2019 0.7970 0.8008 0.7500 0.7724 188,200 -0.03(-3.55%)
May 30, 2019 0.8300 0.8300 0.7850 0.8008 163,085 -0.03(-4.10%)
May 29, 2019 0.8200 0.8351 0.7900 0.8350 107,472 -0.00(-0.01%)
May 28, 2019 0.8220 0.8399 0.8000 0.8351 139,301 +0.00(+0.01%)
May 24, 2019 0.8145 0.8500 0.8100 0.8350 127,400 +0.03(+3.99%)
May 23, 2019 0.8400 0.8498 0.7701 0.8030 347,053 -0.05(-5.35%)
May 22, 2019 0.8590 0.8810 0.8248 0.8484 114,152 -0.01(-1.23%)
May 21, 2019 0.8543 0.8810 0.8291 0.8590 102,922 +0.01(+1.64%)
May 20, 2019 0.8500 0.8785 0.8200 0.8451 218,648 -0.01(-1.73%)
May 17, 2019 0.8800 0.8999 0.8500 0.8600 283,900 -0.03(-3.21%)
May 16, 2019 0.9000 0.9450 0.8802 0.8885 232,343 -0.02(-2.58%)
May 15, 2019 0.9184 0.9600 0.8720 0.9120 286,003 -0.01(-0.87%)
May 14, 2019 0.8800 0.9300 0.8500 0.9200 213,113 +0.05(+5.75%)
May 13, 2019 0.8600 0.9000 0.8500 0.8700 253,415 -0.00(-0.34%)
May 10, 2019 0.8900 0.9201 0.8600 0.8730 603,600 -0.04(-4.07%)
May 09, 2019 0.9140 0.9187 0.8700 0.9100 187,660 -0.01(-0.95%)
May 08, 2019 0.8800 0.9200 0.8619 0.9187 213,127 +0.06(+6.83%)
May 07, 2019 0.9300 0.9300 0.8500 0.8600 619,080 -0.08(-8.79%)
May 06, 2019 0.8571 0.9700 0.8550 0.9429 545,726 +0.04(+4.77%)
May 03, 2019 0.7700 0.9000 0.7600 0.9000 750,200 +0.05(+5.88%)
May 02, 2019 0.8465 0.8570 0.8100 0.8500 193,328 +0.02(+2.41%)
May 01, 2019 0.8500 0.8700 0.7700 0.8300 459,040 -0.03(-3.49%)
Apr 30, 2019 0.8900 0.8900 0.8000 0.8600 1,096,838 +0.04(+4.88%)
Apr 29, 2019 0.7700 0.8500 0.7700 0.8200 595,443 +0.05(+6.11%)
Apr 26, 2019 0.7550 0.7969 0.7200 0.7728 415,700 +0.00(+0.60%)
Apr 25, 2019 0.8200 0.8200 0.7550 0.7682 333,515 -0.04(-5.16%)
Apr 24, 2019 0.7842 0.8400 0.7602 0.8100 651,362 +0.03(+3.98%)
Apr 23, 2019 0.7500 0.7835 0.7500 0.7790 288,249 +0.03(+3.85%)
Apr 22, 2019 0.8458 0.8700 0.7412 0.7501 1,133,894 -0.08(-9.75%)
Apr 18, 2019 0.7200 0.9200 0.7100 0.8311 2,624,800 +0.12(+17.02%)
Apr 17, 2019 0.7695 0.7699 0.6865 0.7102 1,852,627 -0.06(-7.77%)
Apr 16, 2019 0.8300 0.8400 0.7500 0.7700 1,042,819 -0.03(-3.75%)
Apr 15, 2019 1.210 1.210 0.7300 0.8000 5,690,298 -0.42(-34.43%)
Apr 12, 2019 1.270 1.270 1.190 1.220 1,246,400 -0.04(-3.17%)
Apr 11, 2019 1.350 1.360 1.230 1.260 1,245,598 -0.07(-5.26%)
Apr 10, 2019 1.290 1.390 1.250 1.330 1,655,363 +0.04(+3.10%)
Apr 09, 2019 1.300 1.320 1.270 1.290 464,209 -0.01(-0.77%)
Apr 08, 2019 1.250 1.350 1.250 1.300 832,449 +0.05(+4.00%)
Apr 05, 2019 1.300 1.330 1.250 1.250 694,600 -0.05(-3.85%)
Apr 04, 2019 1.360 1.370 1.220 1.300 933,942 -0.03(-2.26%)
Apr 03, 2019 1.360 1.440 1.280 1.330 1,642,245 -0.03(-2.21%)
Apr 02, 2019 1.160 1.370 1.160 1.360 2,212,755 +0.20(+17.24%)
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.