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 (%)
Aug 29, 2014 6.690 6.890 6.890 6.890 225,500 +0.16(+2.38%)
Aug 28, 2014 6.820 6.820 6.620 6.730 154,260 -0.14(-2.04%)
Aug 27, 2014 6.470 7.100 6.372 6.870 488,708 +0.43(+6.68%)
Aug 26, 2014 6.320 6.600 6.320 6.440 198,390 +0.08(+1.26%)
Aug 25, 2014 6.460 6.540 6.250 6.360 176,151 +0.01(+0.16%)
Aug 22, 2014 6.270 6.400 6.100 6.350 190,063 +0.07(+1.11%)
Aug 21, 2014 6.550 6.610 6.240 6.280 363,340 -0.29(-4.41%)
Aug 20, 2014 6.630 6.670 6.550 6.570 166,764 -0.09(-1.35%)
Aug 19, 2014 6.700 6.720 6.510 6.660 206,642 -0.02(-0.30%)
Aug 18, 2014 7.020 7.020 6.630 6.680 552,014 -0.32(-4.57%)
Aug 15, 2014 6.850 7.030 6.730 7.000 369,323 -0.05(-0.71%)
Aug 14, 2014 6.720 7.100 6.560 7.050 1,017,481 -0.73(-9.38%)
Aug 13, 2014 7.850 7.930 7.651 7.780 768,278 +0.02(+0.26%)
Aug 12, 2014 8.200 8.250 7.703 7.760 1,093,824 +0.22(+2.92%)
Aug 11, 2014 7.350 7.800 7.260 7.540 799,025 +0.28(+3.86%)
Aug 08, 2014 7.180 7.290 6.900 7.260 359,016 +0.13(+1.82%)
Aug 07, 2014 7.440 7.585 7.010 7.130 555,277 -0.27(-3.65%)
Aug 06, 2014 7.440 7.540 7.300 7.400 237,905 -0.10(-1.33%)
Aug 05, 2014 7.400 7.740 7.340 7.500 404,897 +0.02(+0.27%)
Aug 04, 2014 7.560 7.790 7.310 7.480 349,063 -0.05(-0.66%)
Aug 01, 2014 7.880 8.000 7.500 7.530 461,543 -0.36(-4.56%)
Jul 31, 2014 8.230 8.230 7.730 7.890 304,386 -0.40(-4.83%)
Jul 30, 2014 8.020 8.440 7.800 8.290 457,032 +0.41(+5.20%)
Jul 29, 2014 7.650 8.040 7.500 7.880 318,144 +0.18(+2.34%)
Jul 28, 2014 7.800 7.810 7.620 7.700 202,481 -0.12(-1.53%)
Jul 25, 2014 7.900 8.019 7.624 7.820 309,992 -0.20(-2.49%)
Jul 24, 2014 8.320 8.410 7.850 8.020 280,112 -0.18(-2.20%)
Jul 23, 2014 7.850 8.290 7.710 8.200 503,614 +0.45(+5.81%)
Jul 22, 2014 7.980 8.240 7.630 7.750 382,543 -0.15(-1.90%)
Jul 21, 2014 7.590 7.918 7.430 7.900 192,790 +0.29(+3.81%)
Jul 18, 2014 7.400 7.750 7.320 7.610 261,602 +0.25(+3.40%)
Jul 17, 2014 7.450 7.624 7.290 7.360 300,543 -0.10(-1.34%)
Jul 16, 2014 7.680 7.858 7.410 7.460 352,204 -0.20(-2.61%)
Jul 15, 2014 7.920 8.250 7.620 7.660 643,157 -0.21(-2.67%)
Jul 14, 2014 7.650 8.100 7.650 7.870 490,976 +0.27(+3.55%)
Jul 11, 2014 7.620 7.770 7.510 7.600 346,350 +0.12(+1.60%)
Jul 10, 2014 7.400 7.620 7.280 7.480 556,211 -0.32(-4.10%)
Jul 09, 2014 7.700 7.960 7.310 7.800 843,802 +0.16(+2.09%)
Jul 08, 2014 8.390 8.570 7.610 7.640 787,028 -0.69(-8.28%)
Jul 07, 2014 9.000 9.230 8.300 8.330 542,765 -0.64(-7.13%)
Jul 03, 2014 9.260 8.970 8.970 8.970 349,800 -0.26(-2.82%)
Jul 02, 2014 8.890 9.690 8.880 9.230 1,034,428 +0.36(+4.06%)
Jul 01, 2014 9.030 9.210 8.720 8.870 709,175 -0.24(-2.63%)
Jun 30, 2014 8.280 9.330 8.057 9.110 2,099,729 +0.73(+8.71%)
Jun 27, 2014 8.040 8.380 7.840 8.380 1,249,666 +0.36(+4.49%)
Jun 26, 2014 8.100 8.220 7.680 8.020 653,375 -0.02(-0.25%)
Jun 25, 2014 8.220 8.350 7.950 8.040 597,182 -0.18(-2.19%)
Jun 24, 2014 8.330 8.560 8.170 8.220 525,020 -0.09(-1.08%)
Jun 23, 2014 8.600 8.700 8.250 8.310 674,110 -0.26(-3.03%)
Jun 20, 2014 8.090 9.530 7.950 8.570 3,072,800 +0.60(+7.53%)
Jun 19, 2014 8.070 8.304 7.889 7.970 443,496 -0.08(-0.99%)
Jun 18, 2014 8.330 8.330 7.870 8.050 388,482 -0.09(-1.11%)
Jun 17, 2014 8.390 8.840 8.055 8.140 636,626 -0.29(-3.44%)
Jun 16, 2014 7.760 8.600 7.571 8.430 1,163,170 +0.67(+8.63%)
Jun 13, 2014 8.260 8.590 7.750 7.760 1,783,398 +0.05(+0.65%)
Jun 12, 2014 8.820 9.100 7.511 7.710 2,951,945 -1.77(-18.67%)
Jun 11, 2014 6.370 9.900 6.200 9.480 10,408,763 +3.43(+56.69%)
Jun 10, 2014 6.020 6.220 5.910 6.050 174,700 +0.27(+4.67%)
Jun 06, 2014 5.690 5.780 5.660 5.780 103,806 +0.11(+1.94%)
Jun 05, 2014 5.540 5.730 5.480 5.670 95,967 +0.13(+2.35%)
Jun 04, 2014 5.560 5.699 5.500 5.540 196,770 -0.02(-0.36%)
Jun 03, 2014 5.890 5.890 5.540 5.560 141,789 -0.39(-6.55%)
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.