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, 2013 6.610 6.450 6.450 6.450 23,100 -0.17(-2.57%)
Dec 30, 2013 6.750 6.750 6.470 6.620 21,484 -0.10(-1.49%)
Dec 27, 2013 6.750 6.850 6.420 6.720 57,914 -0.01(-0.15%)
Dec 26, 2013 7.010 7.060 6.540 6.730 98,108 -0.28(-3.99%)
Dec 24, 2013 6.960 7.210 6.890 7.010 46,260 +0.03(+0.43%)
Dec 23, 2013 7.150 7.150 6.710 6.980 32,967 -0.22(-3.06%)
Dec 20, 2013 6.370 7.200 6.320 7.200 242,831 +0.87(+13.74%)
Dec 19, 2013 6.120 6.600 6.020 6.330 29,202 +0.06(+0.96%)
Dec 18, 2013 6.220 6.650 6.220 6.270 43,312 +0.01(+0.16%)
Dec 17, 2013 6.110 6.560 5.830 6.260 43,121 +0.26(+4.33%)
Dec 16, 2013 6.060 6.130 5.945 6.000 19,774 +0.00(+0.00%)
Dec 13, 2013 6.160 6.250 5.950 6.000 65,155 -0.03(-0.50%)
Dec 12, 2013 6.060 6.210 5.920 6.030 28,077 -0.03(-0.50%)
Dec 11, 2013 5.990 6.210 5.760 6.060 79,601 +0.10(+1.68%)
Dec 10, 2013 6.150 6.150 5.898 5.960 47,553 -0.20(-3.25%)
Dec 09, 2013 6.670 6.790 5.921 6.160 95,647 -0.52(-7.78%)
Dec 06, 2013 6.970 6.970 6.510 6.680 0 -0.19(-2.77%)
Dec 05, 2013 6.930 6.980 6.350 6.870 0 +0.12(+1.78%)
Dec 04, 2013 7.200 7.200 6.560 6.750 0 -0.50(-6.90%)
Dec 03, 2013 7.550 8.200 7.110 7.250 1,241,249 +1.11(+18.08%)
Dec 02, 2013 6.380 6.529 5.920 6.140 0 -0.24(-3.76%)
Nov 29, 2013 6.190 6.930 6.030 6.380 0 +0.19(+3.07%)
Nov 27, 2013 6.060 6.520 5.910 6.190 0 +0.12(+1.98%)
Nov 26, 2013 6.010 6.200 5.830 6.070 0 +0.05(+0.83%)
Nov 25, 2013 6.070 6.520 5.880 6.020 0 -0.05(-0.82%)
Nov 22, 2013 6.980 6.980 6.030 6.070 0 -0.82(-11.90%)
Nov 21, 2013 7.000 7.040 6.700 6.890 47,340 -0.07(-1.01%)
Nov 20, 2013 6.760 7.150 6.610 6.960 0 -0.08(-1.14%)
Nov 19, 2013 6.970 7.150 6.260 7.040 10,486 +0.09(+1.29%)
Nov 18, 2013 7.670 7.700 6.850 6.950 0 -0.72(-9.39%)
Nov 15, 2013 8.250 8.250 7.500 7.670 0 -0.58(-7.03%)
Nov 14, 2013 8.520 8.520 8.250 8.250 0 -0.27(-3.17%)
Nov 12, 2013 8.570 8.850 8.500 8.520 0 -0.06(-0.70%)
Nov 11, 2013 8.630 8.870 8.450 8.580 0 -0.10(-1.15%)
Nov 08, 2013 8.500 8.740 8.450 8.680 0 +0.17(+2.00%)
Nov 07, 2013 8.900 9.000 8.450 8.510 14,826 -0.44(-4.92%)
Nov 06, 2013 8.350 9.350 8.350 8.950 0 -0.08(-0.89%)
Nov 05, 2013 9.130 9.130 9.010 9.030 0 -0.17(-1.85%)
Nov 04, 2013 8.710 9.350 8.710 9.200 19,244 +0.49(+5.63%)
Nov 01, 2013 8.870 8.910 8.560 8.710 0 -0.19(-2.13%)
Oct 31, 2013 8.840 9.190 8.770 8.900 0 -0.05(-0.56%)
Oct 30, 2013 9.011 9.300 8.920 8.950 21,157 -0.08(-0.89%)
Oct 29, 2013 9.000 9.170 8.960 9.030 0 +0.03(+0.33%)
Oct 28, 2013 9.200 9.200 8.870 9.000 0 -0.16(-1.75%)
Oct 25, 2013 9.290 9.290 9.010 9.160 0 -0.07(-0.76%)
Oct 24, 2013 9.610 9.650 8.960 9.230 20,869 -0.50(-5.14%)
Oct 23, 2013 9.950 9.950 9.200 9.730 0 -0.18(-1.82%)
Oct 22, 2013 9.720 9.940 9.640 9.910 6,975 +0.05(+0.51%)
Oct 21, 2013 10.02 10.02 9.710 9.860 15,717 -0.13(-1.30%)
Oct 18, 2013 10.09 10.09 9.705 9.990 23,455 +0.05(+0.50%)
Oct 17, 2013 9.870 10.12 9.800 9.940 10,128 -0.05(-0.50%)
Oct 16, 2013 9.630 10.28 9.210 9.990 89,240 +0.39(+4.06%)
Oct 15, 2013 9.730 9.900 9.330 9.600 7,518 -0.13(-1.34%)
Oct 14, 2013 9.360 9.730 9.350 9.730 17,269 +0.36(+3.84%)
Oct 11, 2013 9.220 9.370 9.080 9.370 0 +0.12(+1.30%)
Oct 10, 2013 9.290 9.330 8.960 9.250 29,057 +0.04(+0.43%)
Oct 09, 2013 9.530 9.650 9.190 9.210 0 -0.24(-2.54%)
Oct 08, 2013 10.00 10.29 9.000 9.450 79,882 -0.69(-6.80%)
Oct 07, 2013 10.42 10.45 10.00 10.14 0 -0.14(-1.36%)
Oct 04, 2013 10.38 10.47 10.03 10.28 0 -0.13(-1.25%)
Oct 03, 2013 10.34 10.58 10.15 10.41 0 +0.04(+0.39%)
Oct 02, 2013 10.12 10.50 10.12 10.37 30,439 +0.16(+1.57%)
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.