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 31, 2017 4.180 4.360 4.095 4.320 274,551 +0.10(+2.37%)
Jan 30, 2017 4.240 4.245 4.061 4.220 192,412 -0.02(-0.47%)
Jan 27, 2017 4.230 4.350 4.084 4.240 362,820 +0.03(+0.71%)
Jan 26, 2017 4.470 4.500 4.200 4.210 392,406 -0.23(-5.18%)
Jan 25, 2017 4.550 4.610 4.410 4.440 337,862 -0.11(-2.42%)
Jan 24, 2017 4.600 4.617 4.371 4.550 249,900 -0.02(-0.44%)
Jan 23, 2017 4.610 4.680 4.430 4.570 306,489 -0.04(-0.87%)
Jan 20, 2017 4.550 4.660 4.400 4.610 328,426 +0.07(+1.54%)
Jan 19, 2017 4.800 4.830 4.420 4.540 855,862 -0.29(-6.00%)
Jan 18, 2017 4.900 4.960 4.800 4.830 460,543 -0.10(-2.03%)
Jan 17, 2017 5.010 5.100 4.905 4.930 322,047 -0.16(-3.14%)
Jan 13, 2017 5.090 5.090 5.090 0 -0.01(-0.20%)
Jan 12, 2017 5.020 5.140 4.870 5.100 615,884 +0.11(+2.20%)
Jan 11, 2017 5.130 5.150 4.830 4.990 821,717 -0.12(-2.35%)
Jan 10, 2017 5.020 5.250 5.010 5.110 1,099,299 +0.00(+0.00%)
Jan 09, 2017 4.910 5.550 4.800 5.110 1,923,532 +0.25(+5.14%)
Jan 06, 2017 5.130 5.130 4.840 4.860 1,240,387 -0.25(-4.89%)
Jan 05, 2017 5.270 5.296 5.019 5.110 898,846 -0.14(-2.67%)
Jan 04, 2017 5.300 5.390 4.930 5.250 1,925,778 -0.14(-2.60%)
Jan 03, 2017 5.320 5.450 5.180 5.390 1,439,595 +0.12(+2.28%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.18(-3.30%)
Dec 29, 2016 5.200 5.780 5.100 5.450 5,660,681 +0.17(+3.22%)
Dec 28, 2016 5.750 5.800 5.190 5.280 7,735,538 -0.83(-13.58%)
Dec 27, 2016 4.600 6.300 4.515 6.110 23,467,426 +1.68(+37.92%)
Dec 23, 2016 4.430 4.430 4.430 0 +0.66(+17.51%)
Dec 22, 2016 4.220 4.290 3.770 3.770 2,145,677 -0.55(-12.73%)
Dec 21, 2016 4.570 4.740 4.160 4.320 5,820,426 -0.41(-8.67%)
Dec 20, 2016 5.070 5.500 4.270 4.730 39,718,244 +2.77(+141.33%)
Dec 19, 2016 1.950 2.030 1.910 1.960 1,072,285 +0.05(+2.62%)
Dec 16, 2016 1.980 2.050 1.880 1.910 212,028 -0.09(-4.50%)
Dec 15, 2016 1.900 2.039 1.886 2.000 281,881 +0.11(+5.82%)
Dec 14, 2016 1.870 1.910 1.850 1.890 136,221 +0.02(+1.07%)
Dec 13, 2016 1.910 1.910 1.850 1.870 65,594 -0.02(-1.06%)
Dec 12, 2016 1.920 1.960 1.810 1.890 83,341 -0.05(-2.58%)
Dec 09, 2016 1.910 1.970 1.900 1.940 53,464 +0.03(+1.57%)
Dec 08, 2016 1.910 1.970 1.890 1.910 95,214 -0.05(-2.55%)
Dec 07, 2016 1.930 1.970 1.920 1.960 120,302 +0.04(+2.08%)
Dec 06, 2016 1.900 2.006 1.875 1.920 74,165 +0.04(+2.13%)
Dec 05, 2016 1.800 1.900 1.780 1.880 133,215 +0.09(+5.03%)
Dec 02, 2016 1.755 1.810 1.729 1.790 82,754 +0.04(+2.29%)
Dec 01, 2016 1.810 1.840 1.750 1.750 133,248 -0.06(-3.31%)
Nov 30, 2016 1.850 1.850 1.810 1.810 91,407 -0.05(-2.69%)
Nov 29, 2016 1.830 1.880 1.830 1.860 60,703 +0.01(+0.54%)
Nov 28, 2016 1.900 1.992 1.850 1.850 70,707 -0.08(-4.15%)
Nov 25, 2016 1.890 1.940 1.890 1.930 59,269 +0.04(+2.12%)
Nov 23, 2016 1.890 1.890 1.890 0 +0.02(+1.07%)
Nov 22, 2016 1.970 2.000 1.850 1.870 68,494 -0.09(-4.59%)
Nov 21, 2016 1.890 2.000 1.890 1.960 126,728 +0.06(+3.16%)
Nov 18, 2016 1.950 1.990 1.900 1.900 139,342 -0.06(-3.06%)
Nov 17, 2016 1.980 2.020 1.950 1.960 188,894 -0.04(-2.00%)
Nov 16, 2016 1.960 2.050 1.950 2.000 164,683 +0.00(+0.00%)
Nov 15, 2016 2.080 2.100 1.960 2.000 148,081 -0.09(-4.31%)
Nov 14, 2016 2.050 2.090 1.943 2.090 259,586 +0.04(+1.95%)
Nov 11, 2016 1.950 2.050 1.760 2.050 440,734 +0.15(+7.89%)
Nov 10, 2016 1.850 1.920 1.810 1.900 413,373 +0.23(+13.77%)
Nov 09, 2016 1.550 1.830 1.550 1.670 536,750 +0.11(+7.05%)
Nov 08, 2016 1.600 1.600 1.520 1.560 94,691 -0.01(-0.64%)
Nov 07, 2016 1.610 1.620 1.510 1.570 129,221 +0.02(+1.29%)
Nov 04, 2016 1.510 1.580 1.453 1.550 168,791 +0.05(+3.33%)
Nov 03, 2016 1.570 1.590 1.500 1.500 211,031 -0.08(-5.06%)
Nov 02, 2016 1.600 1.670 1.500 1.580 165,500 +0.00(+0.00%)
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.