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 29, 2016 2.300 2.320 2.210 2.260 44,241 -0.03(-1.31%)
Jul 28, 2016 2.360 2.380 2.270 2.290 25,032 -0.05(-2.14%)
Jul 27, 2016 2.350 2.420 2.210 2.340 58,081 +0.01(+0.43%)
Jul 26, 2016 2.300 2.339 2.270 2.330 64,740 +0.05(+2.19%)
Jul 25, 2016 2.220 2.290 2.200 2.280 123,600 +0.08(+3.64%)
Jul 22, 2016 2.190 2.210 2.170 2.200 45,406 +0.01(+0.46%)
Jul 21, 2016 2.180 2.210 2.160 2.190 29,737 +0.03(+1.39%)
Jul 20, 2016 2.120 2.205 2.100 2.160 62,458 +0.02(+0.93%)
Jul 19, 2016 2.270 2.300 2.140 2.140 60,453 -0.15(-6.55%)
Jul 18, 2016 2.250 2.290 2.230 2.290 130,521 +0.04(+1.78%)
Jul 15, 2016 2.160 2.290 2.160 2.250 108,964 +0.09(+4.17%)
Jul 14, 2016 2.150 2.180 2.109 2.160 29,757 +0.01(+0.47%)
Jul 13, 2016 2.200 2.230 2.130 2.150 50,717 -0.05(-2.27%)
Jul 12, 2016 2.210 2.240 2.190 2.200 63,618 -0.01(-0.45%)
Jul 11, 2016 2.230 2.236 2.180 2.210 39,566 +0.02(+0.91%)
Jul 08, 2016 2.120 2.200 2.190 2.190 72,870 +0.00(+0.00%)
Jul 07, 2016 2.200 2.256 2.070 2.190 59,428 -0.01(-0.45%)
Jul 05, 2016 2.190 2.250 2.150 2.200 146,468 +0.02(+0.92%)
Jul 01, 2016 2.130 2.180 2.180 2.180 892,400 +0.12(+5.83%)
Jun 30, 2016 2.150 2.160 2.040 2.060 64,889 -0.10(-4.63%)
Jun 29, 2016 2.030 2.240 2.000 2.160 101,728 +0.13(+6.40%)
Jun 28, 2016 2.040 2.060 2.020 2.030 30,149 +0.03(+1.50%)
Jun 27, 2016 2.020 2.060 1.970 2.000 156,224 -0.04(-1.96%)
Jun 24, 2016 2.040 2.090 1.940 2.040 117,934 -0.09(-4.23%)
Jun 23, 2016 2.050 2.190 2.050 2.130 70,107 +0.09(+4.41%)
Jun 22, 2016 2.070 2.100 2.020 2.040 38,349 -0.02(-0.97%)
Jun 21, 2016 2.250 2.350 1.950 2.060 233,136 -0.17(-7.62%)
Jun 20, 2016 1.950 2.240 1.940 2.230 336,438 +0.31(+16.15%)
Jun 17, 2016 1.940 1.980 1.890 1.920 78,629 -0.01(-0.52%)
Jun 16, 2016 1.910 1.970 1.910 1.930 49,956 +0.01(+0.52%)
Jun 15, 2016 1.930 2.020 1.900 1.920 80,682 +0.00(+0.00%)
Jun 14, 2016 2.010 2.015 1.880 1.920 171,331 -0.09(-4.48%)
Jun 13, 2016 2.020 2.070 2.010 2.010 59,615 -0.01(-0.50%)
Jun 10, 2016 2.100 2.100 2.010 2.020 46,866 -0.10(-4.94%)
Jun 09, 2016 2.150 2.170 2.100 2.125 120,568 -0.04(-2.07%)
Jun 08, 2016 2.230 2.230 2.150 2.170 123,292 -0.04(-1.81%)
Jun 07, 2016 2.260 2.270 2.200 2.210 63,222 -0.04(-1.78%)
Jun 06, 2016 2.310 2.350 2.180 2.250 99,688 -0.04(-1.75%)
Jun 03, 2016 2.300 2.430 2.220 2.290 50,608 -0.02(-0.87%)
Jun 02, 2016 2.370 2.370 2.290 2.310 139,880 -0.05(-2.12%)
Jun 01, 2016 2.300 2.400 2.300 2.360 216,926 +0.06(+2.61%)
May 31, 2016 2.230 2.350 2.220 2.300 217,881 +0.09(+4.07%)
May 27, 2016 2.230 2.210 2.210 2.210 60,600 -0.04(-1.78%)
May 26, 2016 2.240 2.280 2.200 2.250 143,397 +0.01(+0.45%)
May 25, 2016 2.250 2.260 2.200 2.240 75,698 +0.00(+0.00%)
May 24, 2016 2.250 2.260 2.200 2.240 53,171 +0.00(+0.00%)
May 23, 2016 2.240 2.260 2.180 2.240 175,185 +0.01(+0.45%)
May 20, 2016 2.190 2.240 2.178 2.230 78,812 +0.06(+2.76%)
May 19, 2016 2.210 2.250 2.150 2.170 79,467 -0.04(-1.81%)
May 18, 2016 2.310 2.310 2.200 2.210 44,076 -0.09(-3.91%)
May 17, 2016 2.240 2.330 2.210 2.300 118,161 +0.07(+3.14%)
May 16, 2016 2.240 2.290 2.180 2.230 74,395 +0.01(+0.45%)
May 13, 2016 2.140 2.220 2.130 2.220 111,546 +0.07(+3.26%)
May 12, 2016 2.290 2.300 2.100 2.150 141,655 -0.11(-4.87%)
May 11, 2016 2.290 2.310 2.210 2.260 76,027 -0.05(-2.16%)
May 10, 2016 2.250 2.310 2.130 2.310 186,836 +0.08(+3.59%)
May 09, 2016 2.330 2.400 2.200 2.230 241,509 -0.11(-4.70%)
May 06, 2016 2.500 2.570 2.330 2.340 231,720 -0.21(-8.24%)
May 05, 2016 2.250 2.680 2.200 2.550 477,988 -0.17(-6.25%)
May 04, 2016 2.640 2.730 2.580 2.720 210,768 +0.04(+1.49%)
May 03, 2016 2.670 2.760 2.601 2.680 94,167 -0.04(-1.47%)
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.