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 (%)
May 31, 2018
3.830
4.350
3.830
4.300
1,263,999
+0.47(+12.27%)
May 30, 2018
3.770
3.930
3.770
3.830
324,902
+0.06(+1.59%)
May 29, 2018
3.700
3.790
3.600
3.770
246,440
+0.07(+1.89%)
May 25, 2018
3.700
3.700
3.700
0
+0.03(+0.82%)
May 24, 2018
3.700
3.720
3.620
3.670
172,559
-0.03(-0.81%)
May 23, 2018
3.710
3.780
3.660
3.700
160,054
-0.03(-0.80%)
May 22, 2018
3.780
3.780
3.710
3.730
151,039
-0.03(-0.80%)
May 21, 2018
3.830
3.850
3.720
3.760
309,298
-0.07(-1.83%)
May 18, 2018
3.840
3.953
3.790
3.830
275,259
-0.03(-0.78%)
May 17, 2018
3.820
3.870
3.730
3.860
323,228
+0.03(+0.78%)
May 16, 2018
3.730
3.840
3.720
3.830
398,878
+0.12(+3.23%)
May 15, 2018
3.880
3.940
3.690
3.710
554,413
-0.18(-4.63%)
May 14, 2018
3.740
4.010
3.660
3.890
522,046
+0.17(+4.57%)
May 11, 2018
3.610
3.750
3.560
3.720
374,737
+0.11(+3.05%)
May 10, 2018
3.730
3.760
3.600
3.610
254,505
-0.09(-2.43%)
May 09, 2018
3.660
3.720
3.630
3.700
315,568
+0.04(+1.09%)
May 08, 2018
3.730
3.730
3.590
3.660
270,705
-0.07(-1.88%)
May 07, 2018
3.630
3.790
3.520
3.730
467,041
+0.14(+3.90%)
May 04, 2018
3.470
3.690
3.440
3.590
452,252
+0.11(+3.16%)
May 03, 2018
3.530
3.590
3.360
3.480
652,937
-0.20(-5.43%)
May 02, 2018
3.570
3.690
3.520
3.680
570,551
+0.10(+2.79%)
May 01, 2018
3.400
3.580
3.350
3.580
459,041
+0.17(+4.99%)
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%)
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
.