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 26, 2020 0.5560 0.5560 0.5560 0 +0.00(+0.18%)
May 22, 2020 0.6300 0.6300 0.5250 0.5550 3,043,100 -0.12(-18.38%)
May 21, 2020 0.6600 0.7500 0.4500 0.6800 11,167,591 +0.02(+2.47%)
May 20, 2020 0.6880 0.6900 0.6300 0.6636 3,487,132 -0.01(-0.96%)
May 19, 2020 0.6400 0.7200 0.6000 0.6700 4,071,556 +0.03(+4.69%)
May 18, 2020 0.6000 0.6600 0.5700 0.6400 4,372,910 +0.04(+6.65%)
May 15, 2020 0.6000 0.6200 0.5600 0.6001 2,993,500 -0.03(-4.14%)
May 14, 2020 0.5000 0.6600 0.4900 0.6260 8,189,780 +0.14(+29.34%)
May 13, 2020 0.4900 0.5350 0.4515 0.4840 3,410,880 +0.00(+0.83%)
May 12, 2020 0.4400 0.4900 0.4134 0.4800 3,992,224 +0.05(+11.63%)
May 11, 2020 0.4153 0.4596 0.4010 0.4300 3,070,585 +0.03(+7.50%)
May 08, 2020 0.4020 0.4179 0.3602 0.4000 2,394,200 -0.06(-12.55%)
May 07, 2020 0.4490 0.5150 0.4012 0.4574 4,864,678 +0.02(+3.95%)
May 06, 2020 0.5200 0.5400 0.4000 0.4400 5,905,139 -0.03(-6.90%)
May 05, 2020 0.3530 0.4980 0.3382 0.4726 6,707,242 +0.12(+35.03%)
May 04, 2020 0.3400 0.3500 0.3300 0.3500 67,802 +0.01(+2.34%)
May 01, 2020 0.3598 0.3598 0.3400 0.3420 240,300 -0.02(-5.00%)
Apr 30, 2020 0.3500 0.3600 0.3300 0.3600 206,829 +0.01(+2.89%)
Apr 29, 2020 0.3500 0.3520 0.3402 0.3499 230,681 +0.00(+1.42%)
Apr 28, 2020 0.3400 0.3500 0.3300 0.3450 324,653 +0.00(+0.00%)
Apr 27, 2020 0.3463 0.3480 0.3368 0.3450 137,681 +0.00(+0.85%)
Apr 24, 2020 0.3359 0.3449 0.3302 0.3421 93,300 +0.01(+2.73%)
Apr 23, 2020 0.3400 0.3479 0.3320 0.3330 148,297 -0.00(-1.16%)
Apr 22, 2020 0.3418 0.3450 0.3200 0.3369 212,098 -0.00(-0.91%)
Apr 21, 2020 0.3400 0.3500 0.3300 0.3400 379,733 -0.01(-2.86%)
Apr 20, 2020 0.3200 0.4300 0.3200 0.3500 3,212,891 +0.02(+6.06%)
Apr 17, 2020 0.3300 0.3300 0.3170 0.3300 278,200 +0.02(+6.45%)
Apr 16, 2020 0.3200 0.3200 0.3100 0.3100 182,167 -0.01(-1.59%)
Apr 15, 2020 0.2999 0.3300 0.2978 0.3150 610,308 +0.01(+1.61%)
Apr 14, 2020 0.3100 0.3100 0.3000 0.3100 154,534 +0.00(+1.21%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.3063 216,306 -0.00(-1.07%)
Apr 09, 2020 0.3100 0.3100 0.3044 0.3096 118,300 +0.00(+1.54%)
Apr 08, 2020 0.3010 0.3100 0.2900 0.3049 119,640 +0.00(+0.00%)
Apr 07, 2020 0.3004 0.3100 0.2951 0.3049 78,814 +0.00(+1.63%)
Apr 06, 2020 0.3100 0.3200 0.2900 0.3000 173,708 -0.01(-3.23%)
Apr 03, 2020 0.2985 0.3100 0.2931 0.3100 56,400 +0.02(+5.08%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.2950 169,852 -0.01(-2.96%)
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.