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 (%)
Jul 31, 2019 0.3200 0.3400 0.3100 0.3200 363,782 +0.00(+0.00%)
Jul 30, 2019 0.3200 0.3300 0.3100 0.3200 624,019 +0.01(+3.13%)
Jul 29, 2019 0.3127 0.3400 0.3050 0.3103 685,084 -0.00(-0.96%)
Jul 26, 2019 0.3100 0.3200 0.3050 0.3133 243,000 +0.00(+1.06%)
Jul 25, 2019 0.3500 0.3500 0.2900 0.3100 1,200,545 -0.04(-11.93%)
Jul 24, 2019 0.3000 0.3900 0.3000 0.3520 2,155,842 +0.05(+15.33%)
Jul 23, 2019 0.3200 0.3250 0.3000 0.3052 592,796 +0.00(+0.56%)
Jul 22, 2019 0.3284 0.3348 0.3010 0.3035 348,697 -0.02(-5.77%)
Jul 19, 2019 0.3300 0.3410 0.3200 0.3221 431,000 -0.01(-2.39%)
Jul 18, 2019 0.3276 0.3399 0.3120 0.3300 339,546 +0.01(+2.20%)
Jul 17, 2019 0.3198 0.3400 0.2980 0.3229 807,117 +0.00(+1.41%)
Jul 16, 2019 0.3277 0.3400 0.3150 0.3184 599,078 -0.01(-2.09%)
Jul 15, 2019 0.3336 0.3550 0.3200 0.3252 1,204,938 -0.02(-4.97%)
Jul 12, 2019 0.4200 0.4300 0.3340 0.3422 3,255,600 -0.11(-23.96%)
Jul 11, 2019 0.3250 0.4649 0.3128 0.4500 6,898,669 +0.12(+38.46%)
Jul 10, 2019 0.3135 0.3371 0.3000 0.3250 1,362,054 +0.02(+5.11%)
Jul 09, 2019 0.2989 0.3187 0.2900 0.3092 640,619 +0.01(+3.10%)
Jul 08, 2019 0.3180 0.3192 0.2800 0.2999 1,178,405 -0.01(-2.25%)
Jul 05, 2019 0.3290 0.3290 0.3000 0.3068 1,096,200 -0.02(-7.03%)
Jul 03, 2019 0.2800 0.3426 0.2731 0.3300 2,767,400 +0.04(+13.79%)
Jul 02, 2019 0.2900 0.2900 0.2600 0.2900 858,159 +0.02(+9.23%)
Jul 01, 2019 0.2800 0.2895 0.2620 0.2655 1,116,527 +0.01(+2.08%)
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%)
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.