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, 2018 3.460 3.590 3.400 3.410 402,723 -0.03(-0.87%)
Apr 27, 2018 3.440 3.570 3.410 3.440 480,905 +0.02(+0.58%)
Apr 26, 2018 3.640 3.640 3.370 3.420 632,554 -0.20(-5.52%)
Apr 25, 2018 3.310 3.670 3.300 3.620 873,604 +0.32(+9.70%)
Apr 24, 2018 3.460 3.487 3.220 3.300 904,611 -0.18(-5.17%)
Apr 23, 2018 3.550 3.620 3.450 3.480 505,405 -0.09(-2.52%)
Apr 20, 2018 3.550 3.580 3.440 3.570 567,335 +0.00(+0.00%)
Apr 19, 2018 3.590 3.590 3.462 3.570 591,515 -0.01(-0.28%)
Apr 18, 2018 3.810 3.850 3.560 3.580 775,551 -0.17(-4.53%)
Apr 17, 2018 3.710 3.770 3.620 3.750 573,976 +0.04(+1.08%)
Apr 16, 2018 3.850 3.880 3.620 3.710 812,417 -0.14(-3.64%)
Apr 13, 2018 3.910 3.950 3.820 3.850 531,347 -0.06(-1.53%)
Apr 12, 2018 3.960 4.047 3.860 3.910 573,805 -0.05(-1.26%)
Apr 11, 2018 3.950 4.100 3.920 3.960 696,864 -0.01(-0.25%)
Apr 10, 2018 3.990 4.040 3.810 3.970 732,255 +0.02(+0.51%)
Apr 09, 2018 4.150 4.250 3.950 3.950 834,608 -0.08(-1.99%)
Apr 06, 2018 4.030 4.120 3.850 4.030 1,750,338 -0.09(-2.18%)
Apr 05, 2018 4.370 4.440 4.010 4.120 4,841,160 -1.89(-31.45%)
Apr 04, 2018 5.770 6.050 5.601 6.010 796,124 +0.15(+2.56%)
Apr 03, 2018 5.610 5.960 5.520 5.860 492,734 +0.30(+5.40%)
Apr 02, 2018 5.900 5.930 5.520 5.560 412,144 -0.31(-5.28%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.17(+2.98%)
Mar 28, 2018 5.690 5.760 5.370 5.700 573,580 +0.02(+0.35%)
Mar 27, 2018 6.160 6.180 5.630 5.680 607,139 -0.49(-7.94%)
Mar 26, 2018 6.070 6.300 5.970 6.170 454,501 +0.15(+2.49%)
Mar 23, 2018 6.340 6.375 5.950 6.020 362,283 -0.29(-4.60%)
Mar 22, 2018 6.360 6.400 6.160 6.310 441,759 -0.12(-1.87%)
Mar 21, 2018 6.200 6.505 6.090 6.430 349,844 +0.21(+3.38%)
Mar 20, 2018 6.340 6.360 6.100 6.220 531,382 -0.05(-0.80%)
Mar 19, 2018 6.420 6.460 6.130 6.270 474,847 -0.28(-4.27%)
Mar 16, 2018 6.300 6.720 6.170 6.550 581,150 +0.29(+4.63%)
Mar 15, 2018 6.610 6.720 6.180 6.260 653,590 -0.28(-4.28%)
Mar 14, 2018 6.950 6.959 6.250 6.540 891,532 -0.38(-5.49%)
Mar 13, 2018 7.240 7.330 6.800 6.920 819,689 -0.32(-4.42%)
Mar 12, 2018 7.270 7.390 7.000 7.240 850,172 -0.03(-0.41%)
Mar 09, 2018 7.630 7.949 6.800 7.270 1,362,982 -0.23(-3.07%)
Mar 08, 2018 6.900 7.890 6.900 7.500 1,639,475 +0.62(+9.01%)
Mar 07, 2018 6.720 6.880 803,333 -0.09(-1.29%)
Mar 06, 2018 6.770 7.330 6.620 6.970 1,677,093 +0.22(+3.26%)
Mar 05, 2018 6.300 6.927 6.151 6.750 1,838,361 +0.63(+10.29%)
Mar 02, 2018 5.480 6.260 5.440 6.120 2,832,606 +0.93(+17.92%)
Mar 01, 2018 5.190 5.280 5.090 5.190 299,455 -0.01(-0.19%)
Feb 28, 2018 5.330 5.410 5.170 5.200 280,463 -0.13(-2.44%)
Feb 27, 2018 5.310 5.430 5.220 5.330 300,658 +0.01(+0.19%)
Feb 26, 2018 5.160 5.410 5.080 5.320 388,920 +0.17(+3.30%)
Feb 23, 2018 5.160 5.230 5.020 5.150 320,977 -0.02(-0.39%)
Feb 22, 2018 5.180 5.330 4.985 5.170 439,868 +0.01(+0.19%)
Feb 21, 2018 5.400 5.500 5.140 5.160 470,476 -0.22(-4.09%)
Feb 20, 2018 5.150 5.620 5.150 5.380 752,589 +0.26(+5.08%)
Feb 16, 2018 5.120 5.120 5.120 0 -0.06(-1.16%)
Feb 15, 2018 5.120 5.210 5.080 5.180 324,591 +0.11(+2.17%)
Feb 14, 2018 5.070 5.120 4.980 5.070 399,501 -0.07(-1.36%)
Feb 13, 2018 4.950 5.270 4.820 5.140 581,561 +0.12(+2.39%)
Feb 12, 2018 5.060 5.250 4.900 5.020 467,243 -0.04(-0.79%)
Feb 09, 2018 5.220 5.300 4.750 5.060 895,064 -0.01(-0.20%)
Feb 08, 2018 5.540 5.609 5.051 5.070 1,178,336 +0.03(+0.60%)
Feb 07, 2018 4.770 5.180 4.770 5.040 430,086 +0.27(+5.66%)
Feb 06, 2018 4.750 4.950 4.638 4.770 627,526 -0.17(-3.44%)
Feb 05, 2018 5.140 5.140 4.830 4.940 468,728 -0.23(-4.45%)
Feb 02, 2018 5.310 5.310 5.110 5.170 346,978 -0.13(-2.45%)
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.