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 (%)
Jan 31, 2018 5.750 5.770 5.481 5.560 421,784 -0.10(-1.77%)
Jan 30, 2018 5.610 5.610 5.410 5.660 771,988 +0.00(+0.00%)
Jan 29, 2018 5.500 5.680 5.400 5.660 631,554 +0.21(+3.85%)
Jan 26, 2018 5.350 5.540 5.292 5.450 548,949 +0.11(+2.06%)
Jan 25, 2018 5.120 5.420 5.010 5.340 463,738 +0.28(+5.53%)
Jan 24, 2018 5.690 5.700 5.000 5.060 974,419 -0.56(-9.96%)
Jan 23, 2018 5.000 5.680 4.872 5.620 1,009,927 +0.65(+13.08%)
Jan 22, 2018 4.740 5.080 4.600 4.970 485,997 +0.26(+5.52%)
Jan 19, 2018 4.750 4.780 4.600 4.710 181,307 -0.06(-1.26%)
Jan 18, 2018 4.770 4.800 4.650 4.770 184,129 +0.01(+0.21%)
Jan 17, 2018 4.660 4.780 4.520 4.760 195,442 +0.15(+3.25%)
Jan 16, 2018 4.790 4.790 4.500 4.610 233,575 -0.08(-1.71%)
Jan 12, 2018 4.690 4.690 4.690 0 -0.02(-0.42%)
Jan 11, 2018 4.700 4.850 4.580 4.710 233,966 +0.04(+0.86%)
Jan 10, 2018 4.670 250,375 +0.01(+0.21%)
Jan 09, 2018 4.680 4.770 4.550 4.660 249,739 -0.02(-0.43%)
Jan 08, 2018 4.980 5.020 4.670 4.680 596,857 -0.33(-6.59%)
Jan 05, 2018 4.620 5.090 4.600 5.010 405,168 +0.38(+8.21%)
Jan 04, 2018 4.800 4.820 4.540 4.630 249,565 -0.15(-3.14%)
Jan 03, 2018 4.750 4.890 4.730 4.780 178,614 +0.03(+0.63%)
Jan 02, 2018 4.640 4.790 4.620 4.750 180,790 +0.13(+2.81%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 28, 2017 4.760 4.790 4.580 4.650 322,816 -0.08(-1.69%)
Dec 27, 2017 4.850 4.930 4.670 4.730 306,238 -0.12(-2.47%)
Dec 26, 2017 4.980 5.050 4.811 4.850 259,340 -0.14(-2.81%)
Dec 22, 2017 4.960 5.100 4.927 4.990 235,527 -0.02(-0.40%)
Dec 21, 2017 5.080 5.110 4.900 5.010 334,338 -0.09(-1.76%)
Dec 20, 2017 5.200 5.300 4.970 5.100 834,776 -0.03(-0.58%)
Dec 19, 2017 4.430 5.200 4.410 5.130 1,054,422 +0.75(+17.12%)
Dec 18, 2017 4.300 4.459 4.300 4.380 301,189 +0.11(+2.58%)
Dec 15, 2017 4.100 4.300 4.050 4.270 400,160 +0.18(+4.40%)
Dec 14, 2017 4.470 4.470 4.050 4.090 368,128 -0.23(-5.32%)
Dec 13, 2017 4.120 4.350 4.110 4.320 290,092 +0.19(+4.60%)
Dec 12, 2017 4.100 4.170 3.980 4.130 187,238 +0.06(+1.47%)
Dec 11, 2017 4.110 4.160 4.050 4.070 195,835 -0.03(-0.73%)
Dec 08, 2017 4.030 4.160 3.990 4.100 129,553 +0.09(+2.24%)
Dec 07, 2017 3.900 4.070 3.880 4.010 150,470 +0.09(+2.30%)
Dec 06, 2017 4.050 4.300 3.880 3.920 393,900 -0.19(-4.62%)
Dec 05, 2017 4.120 4.200 4.020 4.110 267,320 +0.02(+0.49%)
Dec 04, 2017 4.220 4.220 4.060 4.090 295,656 -0.09(-2.15%)
Dec 01, 2017 4.160 4.230 4.140 4.180 194,178 +0.03(+0.72%)
Nov 30, 2017 4.150 4.250 4.120 4.150 217,228 +0.05(+1.22%)
Nov 29, 2017 4.170 4.250 4.070 4.100 266,913 -0.11(-2.61%)
Nov 28, 2017 4.140 4.270 4.070 4.210 125,696 +0.07(+1.69%)
Nov 27, 2017 4.170 4.200 4.050 4.140 229,905 -0.01(-0.24%)
Nov 24, 2017 4.140 4.170 4.050 4.150 77,166 +0.02(+0.48%)
Nov 22, 2017 4.060 4.200 4.030 4.130 178,175 +0.10(+2.48%)
Nov 21, 2017 4.080 4.233 4.010 4.030 255,294 -0.05(-1.23%)
Nov 20, 2017 4.200 4.200 4.010 4.080 175,260 -0.14(-3.32%)
Nov 17, 2017 4.090 4.330 4.090 4.220 288,033 +0.11(+2.68%)
Nov 16, 2017 4.010 4.160 4.010 4.110 213,992 +0.13(+3.27%)
Nov 15, 2017 4.020 4.080 3.920 3.980 392,083 -0.11(-2.69%)
Nov 14, 2017 4.060 4.130 3.990 4.090 240,938 +0.01(+0.25%)
Nov 13, 2017 4.230 4.250 4.020 4.080 302,742 -0.14(-3.32%)
Nov 10, 2017 4.080 4.300 4.080 4.220 175,246 +0.10(+2.43%)
Nov 09, 2017 4.000 4.190 4.000 4.120 290,492 +0.05(+1.23%)
Nov 08, 2017 4.120 4.130 3.895 4.070 445,730 -0.06(-1.45%)
Nov 07, 2017 4.210 4.293 4.100 4.130 293,658 -0.13(-3.05%)
Nov 06, 2017 4.450 4.460 4.135 4.260 325,066 -0.18(-4.05%)
Nov 03, 2017 4.300 4.500 4.200 4.440 465,146 +0.18(+4.23%)
Nov 02, 2017 4.200 4.500 4.140 4.260 549,261 -0.25(-5.54%)
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.