Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 30, 2015 6.040 6.110 5.800 5.850 242,229 -0.11(-1.85%)
Jan 29, 2015 5.780 6.110 5.660 5.960 428,782 +0.17(+2.94%)
Jan 28, 2015 6.130 6.185 5.750 5.790 377,737 -0.30(-4.98%)
Jan 27, 2015 5.800 6.120 5.790 6.093 536,858 +0.34(+5.97%)
Jan 26, 2015 5.400 5.870 5.400 5.750 437,079 +0.41(+7.68%)
Jan 23, 2015 5.330 5.450 5.280 5.340 205,409 +0.02(+0.38%)
Jan 22, 2015 5.400 5.610 5.280 5.320 351,111 -0.17(-3.10%)
Jan 21, 2015 5.490 5.574 5.410 5.490 261,056 +0.01(+0.18%)
Jan 20, 2015 5.480 5.580 5.250 5.480 392,962 +0.02(+0.37%)
Jan 16, 2015 5.320 5.738 5.280 5.460 488,642 +0.16(+3.02%)
Jan 15, 2015 5.370 5.620 5.220 5.300 490,158 -0.07(-1.30%)
Jan 14, 2015 5.500 5.570 5.250 5.370 557,213 -0.21(-3.76%)
Jan 13, 2015 5.770 6.050 5.500 5.580 917,604 -0.18(-3.12%)
Jan 12, 2015 6.330 6.330 5.710 5.760 1,120,419 -0.43(-6.95%)
Jan 09, 2015 6.110 6.800 6.060 6.190 4,717,185 -4.14(-40.08%)
Jan 08, 2015 10.25 10.88 9.900 10.33 3,525,600 +0.37(+3.71%)
Jan 07, 2015 10.50 10.77 9.753 9.960 1,886,769 -0.67(-6.30%)
Jan 06, 2015 10.00 10.68 9.405 10.63 2,675,319 +0.57(+5.67%)
Jan 05, 2015 11.36 11.74 9.680 10.06 11,195,822 +1.97(+24.35%)
Jan 02, 2015 7.080 8.230 6.990 8.090 752,110 +1.09(+15.57%)
Dec 31, 2014 6.870 7.000 7.000 7.000 514,200 +0.11(+1.60%)
Dec 30, 2014 6.990 7.000 6.810 6.890 184,519 -0.11(-1.57%)
Dec 29, 2014 7.030 7.070 6.940 7.000 252,332 -0.06(-0.85%)
Dec 26, 2014 6.840 7.235 6.760 7.060 263,780 +0.22(+3.22%)
Dec 24, 2014 6.720 6.840 6.840 6.840 155,300 +0.17(+2.55%)
Dec 23, 2014 6.870 6.880 6.460 6.670 360,173 -0.25(-3.61%)
Dec 22, 2014 7.230 7.350 6.890 6.920 356,137 -0.41(-5.59%)
Dec 19, 2014 7.430 7.560 7.100 7.330 494,441 -0.30(-3.93%)
Dec 18, 2014 8.100 8.170 7.500 7.630 429,812 -0.27(-3.42%)
Dec 17, 2014 7.810 7.960 7.750 7.900 147,282 +0.08(+1.02%)
Dec 16, 2014 7.850 8.179 7.720 7.820 201,752 -0.02(-0.26%)
Dec 15, 2014 7.990 8.110 7.750 7.840 218,303 -0.10(-1.26%)
Dec 12, 2014 7.660 8.020 7.660 7.940 177,541 +0.20(+2.58%)
Dec 11, 2014 7.870 8.030 7.740 7.740 164,826 -0.08(-1.02%)
Dec 10, 2014 7.900 8.070 7.760 7.820 159,511 -0.09(-1.14%)
Dec 09, 2014 7.410 8.100 7.220 7.910 395,187 +0.42(+5.61%)
Dec 08, 2014 7.600 7.990 7.450 7.490 194,750 -0.09(-1.19%)
Dec 05, 2014 7.810 7.941 7.520 7.580 187,548 -0.24(-3.07%)
Dec 04, 2014 7.780 8.120 7.750 7.820 121,098 +0.00(+0.00%)
Dec 03, 2014 8.120 8.140 7.700 7.820 213,434 -0.22(-2.74%)
Dec 02, 2014 7.890 8.330 7.600 8.040 155,967 +0.19(+2.42%)
Dec 01, 2014 8.510 8.510 7.460 7.850 409,387 -0.66(-7.76%)
Nov 28, 2014 8.560 8.860 8.250 8.510 210,123 -0.04(-0.47%)
Nov 26, 2014 8.120 8.550 8.550 8.550 406,300 +0.54(+6.74%)
Nov 25, 2014 7.760 8.364 7.695 8.010 591,872 +0.22(+2.82%)
Nov 24, 2014 7.000 7.930 6.964 7.790 531,524 +0.87(+12.57%)
Nov 21, 2014 7.020 7.040 6.900 6.920 61,215 -0.04(-0.57%)
Nov 20, 2014 7.000 7.100 6.910 6.960 117,587 -0.03(-0.43%)
Nov 19, 2014 7.110 7.138 6.950 6.990 66,100 -0.08(-1.13%)
Nov 18, 2014 7.160 7.200 6.950 7.070 190,124 -0.05(-0.70%)
Nov 17, 2014 7.250 7.300 7.055 7.120 94,336 -0.12(-1.66%)
Nov 14, 2014 7.120 7.250 7.030 7.240 193,490 +0.09(+1.26%)
Nov 13, 2014 7.180 7.380 7.000 7.150 296,971 +0.25(+3.62%)
Nov 12, 2014 7.030 7.230 6.820 6.900 194,741 -0.16(-2.27%)
Nov 11, 2014 7.060 7.219 6.930 7.060 106,046 +0.00(+0.00%)
Nov 10, 2014 6.890 7.400 6.890 7.060 286,321 +0.21(+3.07%)
Nov 07, 2014 6.880 7.000 6.660 6.850 92,649 -0.07(-1.01%)
Nov 06, 2014 6.620 7.000 6.510 6.920 183,744 +0.34(+5.17%)
Nov 05, 2014 7.010 7.010 6.460 6.580 284,450 -0.36(-5.19%)
Nov 04, 2014 6.800 7.150 6.800 6.940 201,685 +0.09(+1.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.