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 (%)
Oct 30, 2015 3.860 3.995 3.800 3.960 327,801 +0.10(+2.59%)
Oct 29, 2015 3.930 3.990 3.777 3.860 233,331 -0.04(-1.03%)
Oct 28, 2015 3.880 3.960 3.800 3.900 244,483 +0.01(+0.26%)
Oct 27, 2015 3.940 3.970 3.810 3.890 249,039 -0.02(-0.51%)
Oct 26, 2015 3.890 4.100 3.800 3.910 204,157 +0.04(+1.03%)
Oct 23, 2015 4.200 4.200 3.850 3.870 332,724 -0.13(-3.25%)
Oct 22, 2015 4.160 4.160 3.945 4.000 289,225 -0.13(-3.15%)
Oct 21, 2015 4.220 4.310 4.050 4.130 248,738 -0.15(-3.50%)
Oct 20, 2015 4.300 4.620 4.200 4.280 347,808 -0.05(-1.15%)
Oct 19, 2015 4.240 4.530 4.170 4.330 148,941 +0.04(+0.93%)
Oct 16, 2015 4.300 4.440 4.160 4.290 205,328 +0.00(+0.00%)
Oct 15, 2015 4.090 4.400 4.040 4.290 352,626 +0.16(+3.87%)
Oct 14, 2015 4.090 4.190 4.000 4.130 263,267 -0.03(-0.72%)
Oct 13, 2015 4.220 4.300 4.070 4.160 185,140 -0.01(-0.24%)
Oct 12, 2015 4.240 4.324 4.090 4.170 96,914 -0.04(-0.95%)
Oct 09, 2015 4.250 4.382 4.100 4.210 100,922 -0.06(-1.41%)
Oct 08, 2015 4.440 4.500 4.200 4.270 181,216 -0.18(-4.04%)
Oct 07, 2015 4.110 4.480 4.030 4.450 351,878 +0.34(+8.27%)
Oct 06, 2015 4.280 4.280 3.935 4.110 286,048 -0.13(-3.07%)
Oct 05, 2015 4.330 4.340 4.030 4.240 462,271 -0.01(-0.24%)
Oct 02, 2015 4.200 4.300 4.100 4.250 153,611 +0.09(+2.16%)
Oct 01, 2015 4.430 4.520 4.100 4.160 352,046 -0.29(-6.52%)
Sep 30, 2015 4.600 4.650 4.280 4.450 541,866 -0.09(-1.98%)
Sep 29, 2015 4.930 5.440 4.480 4.540 693,803 -0.45(-9.02%)
Sep 28, 2015 5.010 5.380 4.540 4.990 867,147 -0.17(-3.29%)
Sep 25, 2015 5.780 6.020 4.990 5.160 1,959,593 -0.68(-11.64%)
Sep 24, 2015 6.670 7.120 5.670 5.840 11,569,507 +0.10(+1.74%)
Sep 23, 2015 5.300 6.150 5.120 5.740 6,656,359 +0.78(+15.73%)
Sep 22, 2015 4.670 5.040 4.520 4.960 837,045 +0.62(+14.29%)
Sep 21, 2015 4.650 4.650 4.314 4.340 109,003 -0.30(-6.47%)
Sep 18, 2015 4.480 4.740 4.440 4.640 179,549 +0.03(+0.65%)
Sep 17, 2015 4.430 4.600 4.390 4.610 105,615 +0.17(+3.83%)
Sep 16, 2015 4.530 4.577 4.330 4.440 80,694 -0.07(-1.55%)
Sep 15, 2015 4.450 4.520 4.120 4.510 147,005 +0.11(+2.50%)
Sep 14, 2015 4.430 4.640 4.360 4.400 125,730 -0.04(-0.90%)
Sep 11, 2015 4.340 4.520 4.240 4.440 161,281 +0.10(+2.19%)
Sep 10, 2015 3.880 4.430 3.850 4.345 261,515 +0.47(+12.27%)
Sep 09, 2015 4.010 4.070 3.850 3.870 95,423 -0.12(-3.01%)
Sep 08, 2015 4.030 4.030 3.830 3.990 116,410 +0.15(+3.91%)
Sep 04, 2015 3.800 3.840 3.840 3.840 75,000 -0.01(-0.26%)
Sep 03, 2015 4.000 4.150 3.770 3.850 83,343 -0.12(-3.02%)
Sep 02, 2015 3.780 4.000 3.720 3.970 128,355 +0.24(+6.43%)
Sep 01, 2015 3.810 4.010 3.630 3.730 206,159 -0.20(-5.09%)
Aug 31, 2015 4.030 4.110 3.910 3.930 56,217 -0.12(-2.96%)
Aug 28, 2015 3.640 4.148 3.640 4.050 112,616 +0.37(+10.05%)
Aug 27, 2015 3.600 3.770 3.460 3.680 127,659 +0.15(+4.25%)
Aug 26, 2015 3.600 3.890 3.440 3.530 133,598 +0.01(+0.28%)
Aug 25, 2015 3.800 3.800 3.520 3.520 103,201 -0.05(-1.40%)
Aug 24, 2015 3.770 3.870 3.510 3.570 303,500 -0.43(-10.75%)
Aug 21, 2015 4.110 4.123 3.830 4.000 186,607 -0.17(-4.08%)
Aug 20, 2015 4.350 4.390 4.110 4.170 107,144 -0.18(-4.14%)
Aug 19, 2015 4.490 4.508 4.260 4.350 112,711 -0.14(-3.12%)
Aug 18, 2015 4.230 4.620 4.230 4.490 173,465 +0.28(+6.65%)
Aug 17, 2015 3.980 4.294 3.980 4.210 94,500 +0.19(+4.73%)
Aug 14, 2015 4.120 4.230 3.950 4.020 129,519 -0.13(-3.13%)
Aug 13, 2015 4.120 4.220 4.030 4.150 98,886 +0.01(+0.24%)
Aug 12, 2015 3.980 4.150 3.880 4.140 121,497 +0.16(+4.02%)
Aug 11, 2015 4.250 4.250 3.950 3.980 145,241 -0.30(-7.01%)
Aug 10, 2015 4.150 4.355 4.150 4.280 144,977 +0.21(+5.16%)
Aug 07, 2015 4.600 4.670 4.030 4.070 227,196 -0.56(-12.10%)
Aug 06, 2015 4.310 4.740 4.220 4.630 129,940 +0.32(+7.42%)
Aug 05, 2015 4.400 4.490 4.310 4.310 105,923 -0.10(-2.27%)
Aug 04, 2015 4.480 4.870 4.350 4.410 130,042 -0.08(-1.78%)
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.