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, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
Dec 01, 2015 3.190 3.250 3.140 3.210 74,049 +0.02(+0.63%)
Nov 30, 2015 3.130 3.250 3.130 3.190 95,238 +0.03(+0.95%)
Nov 27, 2015 3.200 3.290 3.150 3.160 39,636 -0.08(-2.47%)
Nov 25, 2015 3.130 3.240 3.240 3.240 162,700 +0.06(+1.89%)
Nov 24, 2015 3.110 3.270 3.090 3.180 110,615 +0.05(+1.60%)
Nov 23, 2015 2.970 3.180 2.770 3.130 159,799 +0.05(+1.62%)
Nov 20, 2015 2.850 3.320 2.700 3.080 622,323 +0.25(+8.83%)
Nov 19, 2015 3.040 3.075 2.750 2.830 276,975 -0.17(-5.82%)
Nov 18, 2015 3.320 3.490 2.950 3.005 488,456 -0.29(-8.94%)
Nov 17, 2015 3.610 3.800 3.130 3.300 676,844 -0.34(-9.34%)
Nov 16, 2015 3.550 3.740 3.470 3.640 353,156 +0.09(+2.54%)
Nov 13, 2015 3.540 3.700 3.500 3.550 258,403 -0.01(-0.28%)
Nov 12, 2015 3.650 3.850 3.540 3.560 324,242 -0.11(-3.00%)
Nov 11, 2015 3.740 3.790 3.610 3.670 140,097 -0.04(-1.08%)
Nov 10, 2015 3.820 3.820 3.600 3.710 170,964 -0.13(-3.39%)
Nov 09, 2015 3.920 3.920 3.800 3.840 116,347 -0.02(-0.52%)
Nov 06, 2015 3.520 3.900 3.500 3.860 369,200 +0.33(+9.35%)
Nov 05, 2015 3.800 3.825 3.370 3.530 566,568 -0.27(-7.11%)
Nov 04, 2015 3.980 4.030 3.750 3.800 327,795 -0.18(-4.52%)
Nov 03, 2015 3.910 4.080 3.870 3.980 553,450 +0.03(+0.76%)
Nov 02, 2015 3.940 4.020 3.830 3.950 256,073 -0.01(-0.25%)
Oct 30, 2015 3.860 3.995 3.800 3.960 327,801 +0.10(+2.59%)
Oct 29, 2015 3.930 3.990 3.777 3.860 233,331 -0.04(-1.03%)
Oct 28, 2015 3.880 3.960 3.800 3.900 244,483 +0.01(+0.26%)
Oct 27, 2015 3.940 3.970 3.810 3.890 249,039 -0.02(-0.51%)
Oct 26, 2015 3.890 4.100 3.800 3.910 204,157 +0.04(+1.03%)
Oct 23, 2015 4.200 4.200 3.850 3.870 332,724 -0.13(-3.25%)
Oct 22, 2015 4.160 4.160 3.945 4.000 289,225 -0.13(-3.15%)
Oct 21, 2015 4.220 4.310 4.050 4.130 248,738 -0.15(-3.50%)
Oct 20, 2015 4.300 4.620 4.200 4.280 347,808 -0.05(-1.15%)
Oct 19, 2015 4.240 4.530 4.170 4.330 148,941 +0.04(+0.93%)
Oct 16, 2015 4.300 4.440 4.160 4.290 205,328 +0.00(+0.00%)
Oct 15, 2015 4.090 4.400 4.040 4.290 352,626 +0.16(+3.87%)
Oct 14, 2015 4.090 4.190 4.000 4.130 263,267 -0.03(-0.72%)
Oct 13, 2015 4.220 4.300 4.070 4.160 185,140 -0.01(-0.24%)
Oct 12, 2015 4.240 4.324 4.090 4.170 96,914 -0.04(-0.95%)
Oct 09, 2015 4.250 4.382 4.100 4.210 100,922 -0.06(-1.41%)
Oct 08, 2015 4.440 4.500 4.200 4.270 181,216 -0.18(-4.04%)
Oct 07, 2015 4.110 4.480 4.030 4.450 351,878 +0.34(+8.27%)
Oct 06, 2015 4.280 4.280 3.935 4.110 286,048 -0.13(-3.07%)
Oct 05, 2015 4.330 4.340 4.030 4.240 462,271 -0.01(-0.24%)
Oct 02, 2015 4.200 4.300 4.100 4.250 153,611 +0.09(+2.16%)
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.