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 31, 2017 5.440 5.750 5.420 5.740 293,965 +0.26(+4.74%)
Aug 30, 2017 5.300 5.540 5.270 5.480 239,690 +0.16(+3.01%)
Aug 29, 2017 5.270 5.390 5.210 5.320 189,539 -0.01(-0.19%)
Aug 28, 2017 5.300 5.390 5.160 5.330 249,036 +0.07(+1.33%)
Aug 25, 2017 5.250 5.350 5.180 5.260 123,577 +0.04(+0.77%)
Aug 24, 2017 5.130 5.235 5.070 5.220 175,746 +0.10(+1.95%)
Aug 23, 2017 5.150 5.240 5.051 5.120 176,965 -0.06(-1.16%)
Aug 22, 2017 5.170 5.260 5.110 5.180 148,988 +0.03(+0.58%)
Aug 21, 2017 5.000 5.200 4.950 5.150 165,735 +0.14(+2.79%)
Aug 18, 2017 5.060 5.190 4.910 5.010 378,572 -0.12(-2.34%)
Aug 17, 2017 5.140 5.430 5.110 5.130 348,561 +0.02(+0.39%)
Aug 16, 2017 5.100 5.240 5.010 5.110 295,278 +0.05(+0.99%)
Aug 15, 2017 5.160 5.250 5.050 5.060 330,286 -0.10(-1.94%)
Aug 14, 2017 5.300 5.355 5.150 5.160 247,152 -0.08(-1.53%)
Aug 11, 2017 5.150 5.310 5.078 5.240 317,078 +0.11(+2.14%)
Aug 10, 2017 5.300 5.360 5.050 5.130 279,113 -0.23(-4.29%)
Aug 09, 2017 5.450 5.540 5.310 5.360 275,255 -0.16(-2.90%)
Aug 08, 2017 5.250 5.591 5.161 5.520 451,954 +0.30(+5.75%)
Aug 07, 2017 5.210 5.420 5.160 5.220 383,558 +0.03(+0.58%)
Aug 04, 2017 5.040 5.270 5.000 5.190 334,005 +0.17(+3.39%)
Aug 03, 2017 5.200 5.420 4.800 5.020 800,713 -0.42(-7.72%)
Aug 02, 2017 5.260 5.500 5.230 5.440 344,448 +0.05(+0.93%)
Aug 01, 2017 5.560 5.620 5.330 5.390 401,097 -0.14(-2.53%)
Jul 31, 2017 5.760 5.830 5.510 5.530 304,127 -0.21(-3.66%)
Jul 28, 2017 5.580 5.900 5.560 5.740 316,354 +0.06(+1.06%)
Jul 27, 2017 5.950 6.080 5.510 5.680 661,637 -0.28(-4.70%)
Jul 26, 2017 6.110 6.220 5.950 5.960 318,936 -0.13(-2.13%)
Jul 25, 2017 6.180 6.230 6.080 6.090 260,943 -0.10(-1.62%)
Jul 24, 2017 6.020 6.240 5.990 6.190 386,521 +0.15(+2.48%)
Jul 21, 2017 6.080 6.130 5.970 6.040 438,249 +0.00(+0.00%)
Jul 20, 2017 6.000 6.200 5.930 6.040 416,159 -0.03(-0.49%)
Jul 19, 2017 6.110 6.250 5.880 6.070 619,619 -0.07(-1.14%)
Jul 18, 2017 6.380 6.389 6.110 6.140 542,908 -0.25(-3.91%)
Jul 17, 2017 6.500 6.600 6.390 6.390 301,124 -0.12(-1.84%)
Jul 14, 2017 6.550 6.601 6.400 6.510 437,503 -0.04(-0.61%)
Jul 13, 2017 6.840 6.850 6.310 6.550 1,301,729 -0.32(-4.66%)
Jul 12, 2017 6.860 7.050 6.720 6.870 762,460 +0.05(+0.73%)
Jul 11, 2017 6.930 7.050 6.650 6.820 1,040,635 -0.03(-0.44%)
Jul 10, 2017 6.630 6.920 6.350 6.850 1,360,731 +0.34(+5.22%)
Jul 07, 2017 6.280 6.750 6.160 6.510 1,590,308 +0.33(+5.34%)
Jul 06, 2017 6.160 6.400 6.050 6.180 764,935 -0.02(-0.32%)
Jul 05, 2017 6.220 6.400 5.940 6.200 672,716 +0.02(+0.32%)
Jul 03, 2017 5.760 6.230 5.760 6.180 672,455 +0.42(+7.29%)
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%)
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.