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 (%)
Apr 30, 2020 0.3500 0.3600 0.3300 0.3600 206,829 +0.01(+2.89%)
Apr 29, 2020 0.3500 0.3520 0.3402 0.3499 230,681 +0.00(+1.42%)
Apr 28, 2020 0.3400 0.3500 0.3300 0.3450 324,653 +0.00(+0.00%)
Apr 27, 2020 0.3463 0.3480 0.3368 0.3450 137,681 +0.00(+0.85%)
Apr 24, 2020 0.3359 0.3449 0.3302 0.3421 93,300 +0.01(+2.73%)
Apr 23, 2020 0.3400 0.3479 0.3320 0.3330 148,297 -0.00(-1.16%)
Apr 22, 2020 0.3418 0.3450 0.3200 0.3369 212,098 -0.00(-0.91%)
Apr 21, 2020 0.3400 0.3500 0.3300 0.3400 379,733 -0.01(-2.86%)
Apr 20, 2020 0.3200 0.4300 0.3200 0.3500 3,212,891 +0.02(+6.06%)
Apr 17, 2020 0.3300 0.3300 0.3170 0.3300 278,200 +0.02(+6.45%)
Apr 16, 2020 0.3200 0.3200 0.3100 0.3100 182,167 -0.01(-1.59%)
Apr 15, 2020 0.2999 0.3300 0.2978 0.3150 610,308 +0.01(+1.61%)
Apr 14, 2020 0.3100 0.3100 0.3000 0.3100 154,534 +0.00(+1.21%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.3063 216,306 -0.00(-1.07%)
Apr 09, 2020 0.3100 0.3100 0.3044 0.3096 118,300 +0.00(+1.54%)
Apr 08, 2020 0.3010 0.3100 0.2900 0.3049 119,640 +0.00(+0.00%)
Apr 07, 2020 0.3004 0.3100 0.2951 0.3049 78,814 +0.00(+1.63%)
Apr 06, 2020 0.3100 0.3200 0.2900 0.3000 173,708 -0.01(-3.23%)
Apr 03, 2020 0.2985 0.3100 0.2931 0.3100 56,400 +0.02(+5.08%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.2950 169,852 -0.01(-2.96%)
Apr 01, 2020 0.3300 0.3300 0.2934 0.3040 156,763 -0.01(-1.97%)
Mar 31, 2020 0.3000 0.3400 0.2930 0.3101 600,571 +0.01(+1.64%)
Mar 30, 2020 0.3050 0.3100 0.2970 0.3051 193,468 -0.00(-1.58%)
Mar 27, 2020 0.3000 0.3100 0.2900 0.3100 147,900 +0.01(+2.65%)
Mar 26, 2020 0.2900 0.3100 0.2900 0.3020 181,885 +0.00(+1.34%)
Mar 25, 2020 0.3050 0.3050 0.2900 0.2980 248,096 -0.01(-3.87%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3100 157,550 +0.01(+4.38%)
Mar 23, 2020 0.2900 0.2970 0.2600 0.2970 136,207 +0.01(+4.25%)
Mar 20, 2020 0.2700 0.2900 0.2700 0.2849 406,900 +0.01(+5.52%)
Mar 19, 2020 0.2600 0.2800 0.2600 0.2700 271,817 +0.02(+8.00%)
Mar 18, 2020 0.2900 0.2900 0.2400 0.2500 349,907 -0.04(-12.86%)
Mar 17, 2020 0.2590 0.3000 0.2500 0.2869 326,288 +0.04(+14.76%)
Mar 16, 2020 0.2800 0.3100 0.2300 0.2500 650,408 -0.02(-8.42%)
Mar 13, 2020 0.2535 0.2998 0.2535 0.2730 405,300 +0.00(+0.66%)
Mar 12, 2020 0.3100 0.3299 0.2710 0.2712 459,688 -0.07(-20.66%)
Mar 11, 2020 0.3597 0.3597 0.3300 0.3418 252,388 -0.02(-4.53%)
Mar 10, 2020 0.3600 0.3799 0.3400 0.3580 381,560 -0.00(-1.08%)
Mar 09, 2020 0.3790 0.3790 0.3407 0.3619 626,430 -0.03(-7.44%)
Mar 06, 2020 0.4200 0.4350 0.3877 0.3910 523,500 -0.03(-7.78%)
Mar 05, 2020 0.4259 0.4349 0.4110 0.4240 327,850 +0.00(+0.33%)
Mar 04, 2020 0.4300 0.4400 0.4100 0.4226 443,418 +0.01(+3.07%)
Mar 03, 2020 0.4300 0.4500 0.4025 0.4100 691,197 -0.02(-4.65%)
Mar 02, 2020 0.4000 0.4400 0.3800 0.4300 1,053,205 +0.03(+8.83%)
Feb 28, 2020 0.3800 0.4000 0.3652 0.3951 729,000 +0.02(+3.97%)
Feb 27, 2020 0.4100 0.4100 0.3700 0.3800 610,237 -0.03(-7.20%)
Feb 26, 2020 0.4137 0.4290 0.4050 0.4095 284,436 -0.00(-0.22%)
Feb 25, 2020 0.4405 0.4494 0.4020 0.4104 512,120 -0.03(-6.73%)
Feb 24, 2020 0.4560 0.4719 0.4400 0.4400 353,086 -0.03(-5.52%)
Feb 21, 2020 0.4311 0.4760 0.4270 0.4657 914,000 +0.03(+7.06%)
Feb 20, 2020 0.4500 0.4500 0.4323 0.4350 339,966 -0.00(-0.23%)
Feb 19, 2020 0.4386 0.4600 0.4311 0.4360 292,951 -0.00(-0.11%)
Feb 18, 2020 0.4430 0.4544 0.4300 0.4365 289,259 -0.01(-1.47%)
Feb 14, 2020 0.4432 0.4500 0.4218 0.4430 305,800 +0.00(+0.68%)
Feb 13, 2020 0.4563 0.4600 0.4125 0.4400 690,977 -0.01(-2.22%)
Feb 12, 2020 0.4800 0.4800 0.4500 0.4500 506,197 -0.03(-6.25%)
Feb 11, 2020 0.5000 0.5194 0.4600 0.4800 1,334,373 -0.01(-2.54%)
Feb 10, 2020 0.4500 0.4990 0.4400 0.4925 1,736,153 +0.04(+9.01%)
Feb 07, 2020 0.4320 0.4599 0.4310 0.4518 1,044,300 +0.02(+5.07%)
Feb 06, 2020 0.4300 0.4500 0.4100 0.4300 1,230,291 +0.01(+1.20%)
Feb 05, 2020 0.4120 0.4299 0.4071 0.4249 726,675 +0.01(+3.63%)
Feb 04, 2020 0.4080 0.4200 0.4000 0.4100 751,152 -0.00(-0.61%)
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.