Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
6.040
6.110
5.800
5.850
242,229
-0.11(-1.85%)
Jan 29, 2015
5.780
6.110
5.660
5.960
428,782
+0.17(+2.94%)
Jan 28, 2015
6.130
6.185
5.750
5.790
377,737
-0.30(-4.98%)
Jan 27, 2015
5.800
6.120
5.790
6.093
536,858
+0.34(+5.97%)
Jan 26, 2015
5.400
5.870
5.400
5.750
437,079
+0.41(+7.68%)
Jan 23, 2015
5.330
5.450
5.280
5.340
205,409
+0.02(+0.38%)
Jan 22, 2015
5.400
5.610
5.280
5.320
351,111
-0.17(-3.10%)
Jan 21, 2015
5.490
5.574
5.410
5.490
261,056
+0.01(+0.18%)
Jan 20, 2015
5.480
5.580
5.250
5.480
392,962
+0.02(+0.37%)
Jan 16, 2015
5.320
5.738
5.280
5.460
488,642
+0.16(+3.02%)
Jan 15, 2015
5.370
5.620
5.220
5.300
490,158
-0.07(-1.30%)
Jan 14, 2015
5.500
5.570
5.250
5.370
557,213
-0.21(-3.76%)
Jan 13, 2015
5.770
6.050
5.500
5.580
917,604
-0.18(-3.12%)
Jan 12, 2015
6.330
6.330
5.710
5.760
1,120,419
-0.43(-6.95%)
Jan 09, 2015
6.110
6.800
6.060
6.190
4,717,185
-4.14(-40.08%)
Jan 08, 2015
10.25
10.88
9.900
10.33
3,525,600
+0.37(+3.71%)
Jan 07, 2015
10.50
10.77
9.753
9.960
1,886,769
-0.67(-6.30%)
Jan 06, 2015
10.00
10.68
9.405
10.63
2,675,319
+0.57(+5.67%)
Jan 05, 2015
11.36
11.74
9.680
10.06
11,195,822
+1.97(+24.35%)
Jan 02, 2015
7.080
8.230
6.990
8.090
752,110
+1.09(+15.57%)
Dec 31, 2014
6.870
7.000
7.000
7.000
514,200
+0.11(+1.60%)
Dec 30, 2014
6.990
7.000
6.810
6.890
184,519
-0.11(-1.57%)
Dec 29, 2014
7.030
7.070
6.940
7.000
252,332
-0.06(-0.85%)
Dec 26, 2014
6.840
7.235
6.760
7.060
263,780
+0.22(+3.22%)
Dec 24, 2014
6.720
6.840
6.840
6.840
155,300
+0.17(+2.55%)
Dec 23, 2014
6.870
6.880
6.460
6.670
360,173
-0.25(-3.61%)
Dec 22, 2014
7.230
7.350
6.890
6.920
356,137
-0.41(-5.59%)
Dec 19, 2014
7.430
7.560
7.100
7.330
494,441
-0.30(-3.93%)
Dec 18, 2014
8.100
8.170
7.500
7.630
429,812
-0.27(-3.42%)
Dec 17, 2014
7.810
7.960
7.750
7.900
147,282
+0.08(+1.02%)
Dec 16, 2014
7.850
8.179
7.720
7.820
201,752
-0.02(-0.26%)
Dec 15, 2014
7.990
8.110
7.750
7.840
218,303
-0.10(-1.26%)
Dec 12, 2014
7.660
8.020
7.660
7.940
177,541
+0.20(+2.58%)
Dec 11, 2014
7.870
8.030
7.740
7.740
164,826
-0.08(-1.02%)
Dec 10, 2014
7.900
8.070
7.760
7.820
159,511
-0.09(-1.14%)
Dec 09, 2014
7.410
8.100
7.220
7.910
395,187
+0.42(+5.61%)
Dec 08, 2014
7.600
7.990
7.450
7.490
194,750
-0.09(-1.19%)
Dec 05, 2014
7.810
7.941
7.520
7.580
187,548
-0.24(-3.07%)
Dec 04, 2014
7.780
8.120
7.750
7.820
121,098
+0.00(+0.00%)
Dec 03, 2014
8.120
8.140
7.700
7.820
213,434
-0.22(-2.74%)
Dec 02, 2014
7.890
8.330
7.600
8.040
155,967
+0.19(+2.42%)
Dec 01, 2014
8.510
8.510
7.460
7.850
409,387
-0.66(-7.76%)
Nov 28, 2014
8.560
8.860
8.250
8.510
210,123
-0.04(-0.47%)
Nov 26, 2014
8.120
8.550
8.550
8.550
406,300
+0.54(+6.74%)
Nov 25, 2014
7.760
8.364
7.695
8.010
591,872
+0.22(+2.82%)
Nov 24, 2014
7.000
7.930
6.964
7.790
531,524
+0.87(+12.57%)
Nov 21, 2014
7.020
7.040
6.900
6.920
61,215
-0.04(-0.57%)
Nov 20, 2014
7.000
7.100
6.910
6.960
117,587
-0.03(-0.43%)
Nov 19, 2014
7.110
7.138
6.950
6.990
66,100
-0.08(-1.13%)
Nov 18, 2014
7.160
7.200
6.950
7.070
190,124
-0.05(-0.70%)
Nov 17, 2014
7.250
7.300
7.055
7.120
94,336
-0.12(-1.66%)
Nov 14, 2014
7.120
7.250
7.030
7.240
193,490
+0.09(+1.26%)
Nov 13, 2014
7.180
7.380
7.000
7.150
296,971
+0.25(+3.62%)
Nov 12, 2014
7.030
7.230
6.820
6.900
194,741
-0.16(-2.27%)
Nov 11, 2014
7.060
7.219
6.930
7.060
106,046
+0.00(+0.00%)
Nov 10, 2014
6.890
7.400
6.890
7.060
286,321
+0.21(+3.07%)
Nov 07, 2014
6.880
7.000
6.660
6.850
92,649
-0.07(-1.01%)
Nov 06, 2014
6.620
7.000
6.510
6.920
183,744
+0.34(+5.17%)
Nov 05, 2014
7.010
7.010
6.460
6.580
284,450
-0.36(-5.19%)
Nov 04, 2014
6.800
7.150
6.800
6.940
201,685
+0.09(+1.31%)
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
.