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 (%)
Dec 31, 2018 1.380 1.800 1.380 1.730 1,979,800 +0.40(+30.08%)
Dec 28, 2018 1.300 1.400 1.300 1.330 633,200 +0.04(+3.10%)
Dec 27, 2018 1.340 1.450 1.220 1.290 697,681 -0.08(-5.84%)
Dec 26, 2018 1.170 1.430 1.170 1.370 632,420 +0.20(+17.09%)
Dec 24, 2018 1.230 1.240 1.150 1.170 430,700 -0.06(-4.88%)
Dec 21, 2018 1.290 1.290 1.180 1.230 819,000 -0.03(-2.38%)
Dec 20, 2018 1.230 1.280 1.170 1.260 1,054,559 +0.03(+2.44%)
Dec 19, 2018 1.230 1.310 1.200 1.230 594,731 +0.01(+0.82%)
Dec 18, 2018 1.400 1.430 1.220 1.220 1,407,172 -0.17(-12.23%)
Dec 17, 2018 1.500 1.590 1.360 1.390 973,122 -0.13(-8.55%)
Dec 14, 2018 1.520 1.590 1.500 1.520 878,100 +0.00(+0.00%)
Dec 13, 2018 1.650 1.650 1.490 1.520 771,529 -0.09(-5.59%)
Dec 12, 2018 1.640 1.680 1.555 1.610 915,614 -0.01(-0.62%)
Dec 11, 2018 1.550 1.750 1.530 1.620 1,728,065 +0.12(+8.00%)
Dec 10, 2018 1.720 1.720 1.490 1.500 1,923,322 -0.21(-12.28%)
Dec 07, 2018 1.920 1.930 1.520 1.710 2,603,400 -0.23(-11.86%)
Dec 06, 2018 2.150 2.610 1.800 1.940 8,816,281 -2.56(-56.89%)
Dec 04, 2018 4.750 4.930 4.490 4.500 594,900 -0.15(-3.23%)
Dec 03, 2018 4.620 4.680 4.490 4.650 455,800 +0.17(+3.79%)
Nov 30, 2018 4.640 4.660 4.460 4.480 281,900 -0.17(-3.66%)
Nov 29, 2018 4.700 4.790 4.510 4.650 452,277 -0.08(-1.69%)
Nov 28, 2018 4.500 4.760 4.350 4.730 835,018 +0.26(+5.82%)
Nov 27, 2018 4.710 4.770 4.430 4.470 402,115 -0.26(-5.50%)
Nov 26, 2018 4.780 4.940 4.615 4.730 254,816 +0.01(+0.21%)
Nov 23, 2018 4.620 4.920 4.600 4.720 147,200 +0.06(+1.29%)
Nov 21, 2018 4.660 4.660 4.660 0 +0.19(+4.25%)
Nov 20, 2018 4.360 4.610 4.200 4.470 482,217 -0.02(-0.45%)
Nov 19, 2018 4.770 4.800 4.460 4.490 355,566 -0.33(-6.85%)
Nov 16, 2018 4.670 4.860 4.540 4.820 319,700 +0.16(+3.43%)
Nov 15, 2018 4.500 4.700 4.450 4.660 273,604 +0.11(+2.42%)
Nov 14, 2018 4.920 4.937 4.380 4.550 680,799 -0.33(-6.76%)
Nov 13, 2018 5.120 5.240 4.840 4.880 319,499 -0.27(-5.24%)
Nov 12, 2018 5.320 5.370 4.780 5.150 866,285 -0.19(-3.56%)
Nov 09, 2018 5.650 5.720 5.220 5.340 623,600 -0.39(-6.81%)
Nov 08, 2018 5.260 5.790 5.030 5.730 872,802 +0.46(+8.73%)
Nov 07, 2018 5.200 5.430 5.150 5.270 718,676 +0.09(+1.74%)
Nov 06, 2018 5.230 5.430 5.120 5.180 683,973 -0.05(-0.96%)
Nov 05, 2018 5.320 5.890 5.096 5.230 2,378,162 +0.11(+2.15%)
Nov 02, 2018 4.230 5.200 4.080 5.120 1,871,600 +0.84(+19.63%)
Nov 01, 2018 4.190 4.320 4.130 4.280 530,153 +0.13(+3.13%)
Oct 31, 2018 4.120 4.280 4.000 4.150 498,911 +0.09(+2.22%)
Oct 30, 2018 3.940 4.180 3.880 4.060 480,797 +0.09(+2.27%)
Oct 29, 2018 4.300 4.300 3.860 3.970 424,196 -0.25(-5.92%)
Oct 26, 2018 4.250 4.320 4.000 4.220 390,800 -0.11(-2.54%)
Oct 25, 2018 4.300 4.470 4.290 4.330 393,506 +0.03(+0.70%)
Oct 24, 2018 4.670 4.670 4.170 4.300 565,970 -0.34(-7.33%)
Oct 23, 2018 4.390 4.760 4.320 4.640 376,161 +0.14(+3.11%)
Oct 22, 2018 4.780 4.820 4.400 4.500 454,463 -0.27(-5.66%)
Oct 19, 2018 4.790 4.870 4.730 4.770 383,900 +0.11(+2.36%)
Oct 18, 2018 5.130 5.250 4.630 4.660 801,672 -0.50(-9.69%)
Oct 17, 2018 5.170 5.200 4.920 5.160 335,853 -0.04(-0.77%)
Oct 16, 2018 4.890 5.250 4.845 5.200 541,521 +0.34(+7.00%)
Oct 15, 2018 4.920 5.060 4.770 4.860 352,689 -0.11(-2.21%)
Oct 12, 2018 4.960 5.110 4.840 4.970 366,900 +0.17(+3.54%)
Oct 11, 2018 4.790 4.990 4.770 4.800 270,073 -0.02(-0.41%)
Oct 10, 2018 4.990 5.050 4.750 4.820 363,460 -0.14(-2.82%)
Oct 09, 2018 4.650 5.180 4.650 4.960 521,477 +0.14(+2.90%)
Oct 08, 2018 4.950 5.010 4.630 4.820 539,350 -0.19(-3.79%)
Oct 05, 2018 5.040 5.150 4.860 5.010 371,800 -0.01(-0.20%)
Oct 04, 2018 5.380 5.380 4.980 5.020 736,337 -0.37(-6.86%)
Oct 03, 2018 5.400 5.550 5.260 5.390 618,145 +0.06(+1.13%)
Oct 02, 2018 5.400 5.550 5.270 5.330 351,070 -0.07(-1.30%)
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.