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 (%)
Jul 31, 2015 4.820 4.840 4.740 4.740 63,385 -0.08(-1.66%)
Jul 30, 2015 4.950 5.020 4.810 4.820 105,223 -0.11(-2.23%)
Jul 29, 2015 5.040 5.160 4.900 4.930 66,801 -0.09(-1.79%)
Jul 28, 2015 4.940 5.100 4.860 5.020 89,423 +0.12(+2.45%)
Jul 27, 2015 5.040 5.080 4.870 4.900 67,212 -0.17(-3.35%)
Jul 24, 2015 5.160 5.230 5.020 5.070 75,947 -0.09(-1.74%)
Jul 23, 2015 5.170 5.310 5.140 5.160 113,045 +0.01(+0.19%)
Jul 22, 2015 5.230 5.250 5.130 5.150 80,579 -0.07(-1.34%)
Jul 21, 2015 5.210 5.320 5.150 5.220 118,115 +0.01(+0.19%)
Jul 20, 2015 5.200 5.350 5.160 5.210 223,897 +0.00(+0.00%)
Jul 17, 2015 5.220 5.250 5.120 5.210 93,092 -0.03(-0.57%)
Jul 16, 2015 5.190 5.320 5.150 5.240 61,143 +0.07(+1.35%)
Jul 15, 2015 5.270 5.420 5.110 5.170 195,824 -0.07(-1.34%)
Jul 14, 2015 5.120 5.280 5.120 5.240 105,610 +0.11(+2.14%)
Jul 13, 2015 4.860 5.210 4.860 5.130 313,369 +0.30(+6.21%)
Jul 10, 2015 4.990 4.990 4.740 4.830 139,676 -0.09(-1.83%)
Jul 09, 2015 4.810 5.040 4.770 4.920 261,320 +0.21(+4.46%)
Jul 08, 2015 4.850 4.880 4.630 4.710 177,226 -0.21(-4.27%)
Jul 07, 2015 5.000 5.000 4.834 4.920 161,928 -0.10(-1.99%)
Jul 06, 2015 5.100 5.100 4.860 5.020 259,097 -0.14(-2.71%)
Jul 02, 2015 5.210 5.160 5.160 5.160 91,200 -0.08(-1.53%)
Jul 01, 2015 5.170 5.482 5.170 5.240 222,563 +0.09(+1.75%)
Jun 30, 2015 5.110 5.250 5.060 5.150 140,925 +0.04(+0.78%)
Jun 29, 2015 5.340 5.340 5.060 5.110 364,591 -0.32(-5.89%)
Jun 26, 2015 5.500 5.540 5.265 5.430 193,483 -0.09(-1.63%)
Jun 25, 2015 6.080 6.200 5.440 5.520 436,932 -0.24(-4.17%)
Jun 24, 2015 5.860 5.970 5.670 5.760 152,548 -0.10(-1.71%)
Jun 23, 2015 6.050 6.250 5.855 5.860 268,500 -0.22(-3.62%)
Jun 22, 2015 5.940 6.200 5.920 6.080 381,574 +0.13(+2.18%)
Jun 19, 2015 5.890 6.040 5.820 5.950 156,363 +0.02(+0.34%)
Jun 18, 2015 6.000 6.110 5.880 5.930 331,589 -0.06(-1.00%)
Jun 17, 2015 5.650 6.030 5.545 5.990 481,609 +0.41(+7.35%)
Jun 16, 2015 5.640 5.720 5.549 5.580 185,491 -0.12(-2.11%)
Jun 15, 2015 5.610 5.730 5.558 5.700 108,994 +0.07(+1.24%)
Jun 12, 2015 5.460 5.680 5.460 5.630 170,164 +0.11(+1.99%)
Jun 11, 2015 5.550 5.580 5.410 5.520 219,948 -0.05(-0.90%)
Jun 10, 2015 5.550 5.690 5.453 5.570 183,970 +0.01(+0.18%)
Jun 09, 2015 5.640 5.670 5.390 5.560 259,285 -0.05(-0.89%)
Jun 08, 2015 5.590 5.650 5.530 5.610 166,144 +0.00(+0.00%)
Jun 05, 2015 5.580 5.660 5.530 5.610 175,709 -0.01(-0.18%)
Jun 04, 2015 5.570 5.750 5.570 5.620 134,575 +0.00(+0.00%)
Jun 03, 2015 5.450 5.640 5.450 5.620 238,978 +0.13(+2.37%)
Jun 02, 2015 5.420 5.538 5.330 5.490 103,833 +0.07(+1.29%)
Jun 01, 2015 5.500 5.500 5.320 5.420 200,603 -0.03(-0.55%)
May 29, 2015 5.440 5.600 5.236 5.450 187,745 -0.01(-0.18%)
May 28, 2015 5.360 5.660 5.320 5.460 390,140 +0.11(+2.06%)
May 27, 2015 5.180 5.370 5.150 5.350 262,495 +0.18(+3.48%)
May 26, 2015 5.340 5.340 5.130 5.170 332,022 -0.19(-3.54%)
May 22, 2015 5.320 5.360 5.360 5.360 195,600 +0.04(+0.75%)
May 21, 2015 5.490 5.530 5.220 5.320 419,756 -0.22(-3.97%)
May 20, 2015 5.645 5.645 5.350 5.540 324,905 -0.08(-1.42%)
May 19, 2015 5.690 5.780 5.590 5.620 167,609 -0.08(-1.40%)
May 18, 2015 5.640 5.820 5.610 5.700 218,604 +0.01(+0.18%)
May 15, 2015 5.770 5.830 5.610 5.690 220,372 -0.10(-1.73%)
May 14, 2015 5.730 5.900 5.590 5.790 220,756 +0.06(+1.05%)
May 13, 2015 5.890 5.960 5.660 5.730 186,616 -0.17(-2.88%)
May 12, 2015 5.740 5.920 5.660 5.900 151,235 +0.13(+2.25%)
May 11, 2015 5.750 5.900 5.750 5.770 271,208 +0.03(+0.52%)
May 08, 2015 5.750 5.860 5.500 5.740 436,803 -0.02(-0.35%)
May 07, 2015 5.960 6.050 5.750 5.760 285,109 -0.19(-3.19%)
May 06, 2015 6.140 6.170 5.900 5.950 235,552 -0.11(-1.82%)
May 05, 2015 6.060 6.200 5.910 6.060 230,162 -0.04(-0.66%)
May 04, 2015 5.950 6.240 5.830 6.100 411,106 +0.17(+2.87%)
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.