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 (%)
Mar 29, 2019 1.120 1.130 1.080 1.080 618,100 -0.03(-2.70%)
Mar 28, 2019 1.140 1.170 1.100 1.110 507,431 -0.03(-2.63%)
Mar 27, 2019 1.240 1.240 1.120 1.140 1,288,511 -0.07(-5.79%)
Mar 26, 2019 1.210 1.240 1.140 1.210 1,077,630 +0.01(+0.83%)
Mar 25, 2019 1.270 1.280 1.180 1.200 1,864,613 -0.08(-6.25%)
Mar 22, 2019 1.350 1.390 1.210 1.280 6,068,900 -1.63(-56.01%)
Mar 21, 2019 2.890 3.080 2.780 2.910 2,636,866 +0.03(+1.04%)
Mar 20, 2019 2.860 2.960 2.810 2.880 462,205 +0.01(+0.35%)
Mar 19, 2019 2.930 3.000 2.720 2.870 699,816 -0.02(-0.69%)
Mar 18, 2019 2.700 2.910 2.600 2.890 949,800 +0.22(+8.24%)
Mar 15, 2019 2.690 2.812 2.555 2.670 1,376,000 -0.18(-6.32%)
Mar 14, 2019 2.970 3.010 2.660 2.850 1,859,817 -0.04(-1.38%)
Mar 13, 2019 2.340 3.020 2.270 2.890 5,048,208 +0.59(+25.65%)
Mar 12, 2019 2.130 2.430 2.070 2.300 1,801,318 +0.20(+9.52%)
Mar 11, 2019 2.060 2.280 2.000 2.100 1,756,031 +0.13(+6.60%)
Mar 08, 2019 2.000 2.070 1.920 1.970 509,600 -0.04(-1.99%)
Mar 07, 2019 2.050 2.050 1.970 2.010 516,601 -0.02(-0.99%)
Mar 06, 2019 2.200 2.240 1.950 2.030 624,825 -0.16(-7.31%)
Mar 05, 2019 2.210 2.240 2.115 2.190 321,524 +0.01(+0.46%)
Mar 04, 2019 2.140 2.240 2.090 2.180 445,739 +0.06(+2.83%)
Mar 01, 2019 1.940 2.280 1.940 2.120 1,106,900 +0.18(+9.28%)
Feb 28, 2019 1.970 1.980 1.900 1.940 290,773 -0.05(-2.51%)
Feb 27, 2019 1.980 2.050 1.960 1.990 307,840 -0.01(-0.50%)
Feb 26, 2019 1.940 2.015 1.910 2.000 564,114 +0.06(+3.09%)
Feb 25, 2019 1.890 1.990 1.890 1.940 377,030 +0.06(+3.19%)
Feb 22, 2019 1.890 1.945 1.870 1.880 303,300 -0.01(-0.53%)
Feb 21, 2019 1.870 1.940 1.850 1.890 315,093 +0.01(+0.53%)
Feb 20, 2019 1.890 1.960 1.850 1.880 352,983 -0.01(-0.53%)
Feb 19, 2019 2.050 2.070 1.860 1.890 950,989 -0.15(-7.35%)
Feb 15, 2019 2.050 2.070 2.000 2.040 513,600 +0.01(+0.49%)
Feb 14, 2019 2.060 2.180 2.010 2.030 562,436 -0.03(-1.46%)
Feb 13, 2019 2.060 2.100 2.000 2.060 506,799 -0.01(-0.48%)
Feb 12, 2019 2.140 2.160 1.960 2.070 323,011 +0.08(+4.02%)
Feb 11, 2019 1.980 2.020 1.970 1.990 306,329 +0.02(+1.02%)
Feb 08, 2019 1.980 2.050 1.950 1.970 254,800 -0.03(-1.50%)
Feb 07, 2019 2.060 2.130 1.940 2.000 607,815 -0.06(-2.91%)
Feb 06, 2019 2.270 2.270 2.060 2.060 450,012 -0.18(-8.04%)
Feb 05, 2019 2.240 2.370 2.170 2.240 596,280 +0.04(+1.82%)
Feb 04, 2019 2.230 2.330 2.180 2.200 468,005 -0.04(-1.79%)
Feb 01, 2019 2.350 2.400 2.210 2.240 504,200 -0.09(-3.86%)
Jan 31, 2019 2.340 2.450 2.160 2.330 646,197 +0.03(+1.30%)
Jan 30, 2019 2.200 2.340 2.010 2.300 1,384,947 +0.15(+6.98%)
Jan 29, 2019 1.770 2.560 1.730 2.150 3,219,566 +0.40(+22.86%)
Jan 28, 2019 1.810 1.880 1.720 1.750 483,994 -0.03(-1.69%)
Jan 25, 2019 1.770 1.820 1.690 1.780 326,600 -0.01(-0.56%)
Jan 24, 2019 1.730 1.830 1.720 1.790 157,875 +0.07(+4.07%)
Jan 23, 2019 1.870 1.870 1.710 1.720 232,320 -0.13(-7.03%)
Jan 22, 2019 1.860 1.870 1.810 1.850 275,215 +0.00(+0.00%)
Jan 18, 2019 1.910 1.910 1.820 1.850 231,800 -0.03(-1.60%)
Jan 17, 2019 1.860 1.920 1.830 1.880 197,565 +0.01(+0.53%)
Jan 16, 2019 1.830 1.980 1.830 1.870 304,301 +0.05(+2.75%)
Jan 15, 2019 1.880 1.891 1.620 1.820 413,227 -0.03(-1.62%)
Jan 14, 2019 1.990 2.070 1.810 1.850 613,969 -0.17(-8.42%)
Jan 11, 2019 1.990 2.040 1.930 2.020 262,400 +0.05(+2.54%)
Jan 10, 2019 2.050 2.120 1.900 1.970 476,878 -0.10(-4.83%)
Jan 09, 2019 2.170 2.240 2.050 2.070 405,012 -0.08(-3.72%)
Jan 08, 2019 2.240 2.240 1.980 2.150 784,530 -0.05(-2.27%)
Jan 07, 2019 1.940 2.200 1.940 2.200 943,320 +0.29(+15.18%)
Jan 04, 2019 1.770 1.980 1.770 1.910 740,800 +0.16(+9.14%)
Jan 03, 2019 1.780 1.840 1.750 1.750 268,805 -0.06(-3.31%)
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.