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, 2014 8.230 8.230 7.730 7.890 304,386 -0.40(-4.83%)
Jul 30, 2014 8.020 8.440 7.800 8.290 457,032 +0.41(+5.20%)
Jul 29, 2014 7.650 8.040 7.500 7.880 318,144 +0.18(+2.34%)
Jul 28, 2014 7.800 7.810 7.620 7.700 202,481 -0.12(-1.53%)
Jul 25, 2014 7.900 8.019 7.624 7.820 309,992 -0.20(-2.49%)
Jul 24, 2014 8.320 8.410 7.850 8.020 280,112 -0.18(-2.20%)
Jul 23, 2014 7.850 8.290 7.710 8.200 503,614 +0.45(+5.81%)
Jul 22, 2014 7.980 8.240 7.630 7.750 382,543 -0.15(-1.90%)
Jul 21, 2014 7.590 7.918 7.430 7.900 192,790 +0.29(+3.81%)
Jul 18, 2014 7.400 7.750 7.320 7.610 261,602 +0.25(+3.40%)
Jul 17, 2014 7.450 7.624 7.290 7.360 300,543 -0.10(-1.34%)
Jul 16, 2014 7.680 7.858 7.410 7.460 352,204 -0.20(-2.61%)
Jul 15, 2014 7.920 8.250 7.620 7.660 643,157 -0.21(-2.67%)
Jul 14, 2014 7.650 8.100 7.650 7.870 490,976 +0.27(+3.55%)
Jul 11, 2014 7.620 7.770 7.510 7.600 346,350 +0.12(+1.60%)
Jul 10, 2014 7.400 7.620 7.280 7.480 556,211 -0.32(-4.10%)
Jul 09, 2014 7.700 7.960 7.310 7.800 843,802 +0.16(+2.09%)
Jul 08, 2014 8.390 8.570 7.610 7.640 787,028 -0.69(-8.28%)
Jul 07, 2014 9.000 9.230 8.300 8.330 542,765 -0.64(-7.13%)
Jul 03, 2014 9.260 8.970 8.970 8.970 349,800 -0.26(-2.82%)
Jul 02, 2014 8.890 9.690 8.880 9.230 1,034,428 +0.36(+4.06%)
Jul 01, 2014 9.030 9.210 8.720 8.870 709,175 -0.24(-2.63%)
Jun 30, 2014 8.280 9.330 8.057 9.110 2,099,729 +0.73(+8.71%)
Jun 27, 2014 8.040 8.380 7.840 8.380 1,249,666 +0.36(+4.49%)
Jun 26, 2014 8.100 8.220 7.680 8.020 653,375 -0.02(-0.25%)
Jun 25, 2014 8.220 8.350 7.950 8.040 597,182 -0.18(-2.19%)
Jun 24, 2014 8.330 8.560 8.170 8.220 525,020 -0.09(-1.08%)
Jun 23, 2014 8.600 8.700 8.250 8.310 674,110 -0.26(-3.03%)
Jun 20, 2014 8.090 9.530 7.950 8.570 3,072,800 +0.60(+7.53%)
Jun 19, 2014 8.070 8.304 7.889 7.970 443,496 -0.08(-0.99%)
Jun 18, 2014 8.330 8.330 7.870 8.050 388,482 -0.09(-1.11%)
Jun 17, 2014 8.390 8.840 8.055 8.140 636,626 -0.29(-3.44%)
Jun 16, 2014 7.760 8.600 7.571 8.430 1,163,170 +0.67(+8.63%)
Jun 13, 2014 8.260 8.590 7.750 7.760 1,783,398 +0.05(+0.65%)
Jun 12, 2014 8.820 9.100 7.511 7.710 2,951,945 -1.77(-18.67%)
Jun 11, 2014 6.370 9.900 6.200 9.480 10,408,763 +3.43(+56.69%)
Jun 10, 2014 6.020 6.220 5.910 6.050 174,700 +0.27(+4.67%)
Jun 06, 2014 5.690 5.780 5.660 5.780 103,806 +0.11(+1.94%)
Jun 05, 2014 5.540 5.730 5.480 5.670 95,967 +0.13(+2.35%)
Jun 04, 2014 5.560 5.699 5.500 5.540 196,770 -0.02(-0.36%)
Jun 03, 2014 5.890 5.890 5.540 5.560 141,789 -0.39(-6.55%)
Jun 02, 2014 6.190 6.300 5.860 5.950 219,628 -0.24(-3.88%)
May 30, 2014 6.270 6.400 6.010 6.190 198,319 -0.05(-0.80%)
May 29, 2014 5.990 6.530 5.950 6.240 303,575 +0.32(+5.41%)
May 28, 2014 6.100 6.180 5.900 5.920 193,753 -0.17(-2.79%)
May 27, 2014 5.680 6.100 5.600 6.090 420,038 +0.49(+8.75%)
May 23, 2014 5.550 5.600 5.600 5.600 93,100 +0.01(+0.18%)
May 22, 2014 5.500 5.600 5.430 5.590 103,722 +0.13(+2.38%)
May 21, 2014 5.520 5.550 5.400 5.460 319,123 -0.02(-0.36%)
May 20, 2014 5.540 5.680 5.460 5.480 169,012 -0.11(-1.97%)
May 19, 2014 5.600 5.720 5.550 5.590 86,228 -0.08(-1.41%)
May 16, 2014 5.820 5.896 5.590 5.670 171,476 -0.12(-2.07%)
May 15, 2014 5.570 5.860 5.460 5.790 316,184 +0.24(+4.32%)
May 14, 2014 5.280 5.680 5.060 5.550 325,070 +0.21(+3.93%)
May 13, 2014 5.500 5.660 5.330 5.340 298,549 -0.13(-2.38%)
May 12, 2014 5.590 5.700 5.360 5.470 203,443 +0.01(+0.18%)
May 09, 2014 5.320 5.500 5.280 5.460 128,547 +0.14(+2.63%)
May 08, 2014 5.620 5.720 5.270 5.320 246,425 -0.32(-5.67%)
May 07, 2014 5.810 5.820 5.400 5.640 295,399 -0.18(-3.09%)
May 06, 2014 5.890 6.140 5.800 5.820 167,812 -0.08(-1.36%)
May 05, 2014 5.900 5.990 5.850 5.900 163,401 -0.06(-1.01%)
May 02, 2014 6.150 6.150 5.850 5.960 262,305 -0.17(-2.77%)
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.