Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		5.610	5.610	5.610	0	+0.12(+2.19%)
Aug 30, 2018	5.370	5.850	5.350	5.490	1,020,633	+0.14(+2.62%)
Aug 29, 2018	5.190	5.450	5.136	5.350	656,758	+0.19(+3.68%)
Aug 28, 2018	4.900	5.200	4.830	5.160	520,164	+0.16(+3.20%)
Aug 27, 2018	5.460	5.500	4.870	5.000	1,326,757	-0.20(-3.85%)
Aug 24, 2018	4.470	5.370	4.470	5.200	1,518,900	+0.79(+17.91%)
Aug 23, 2018	4.300	4.570	4.190	4.410	590,377	+0.28(+6.78%)
Aug 22, 2018	4.050	4.190	4.050	4.130	256,226	+0.11(+2.74%)
Aug 21, 2018	3.990	4.170	3.990	4.020	128,264	+0.03(+0.75%)
Aug 20, 2018	3.960	4.020	3.940	3.990	69,138	+0.03(+0.76%)
Aug 17, 2018	3.950	4.050	3.910	3.960	131,900	+0.01(+0.25%)
Aug 16, 2018	3.910	4.050	3.860	3.950	109,799	+0.06(+1.54%)
Aug 15, 2018	3.950	4.044	3.850	3.890	181,146	-0.09(-2.26%)
Aug 14, 2018	3.960	4.080	3.920	3.980	154,686	+0.03(+0.76%)
Aug 13, 2018	4.070	4.070	3.930	3.950	148,864	-0.10(-2.47%)
Aug 10, 2018	4.160	4.230	4.035	4.050	130,500	-0.13(-3.11%)
Aug 09, 2018	4.050	4.239	4.050	4.180	132,305	+0.12(+2.96%)
Aug 08, 2018	4.040	4.180	4.030	4.060	154,124	+0.00(+0.00%)
Aug 07, 2018	4.040	4.100	3.920	4.060	71,337	+0.02(+0.50%)
Aug 06, 2018	3.820	4.070	3.820	4.040	177,029	+0.18(+4.66%)
Aug 03, 2018	3.980	4.000	3.820	3.860	293,300	-0.17(-4.22%)
Aug 02, 2018	4.120	4.120	3.850	4.030	360,699	+0.04(+1.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Conatus Pharmaceutic (NQ: CNAT )

Historical Prices