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 (%)
Sep 30, 2015
4.600
4.650
4.280
4.450
541,866
-0.09(-1.98%)
Sep 29, 2015
4.930
5.440
4.480
4.540
693,803
-0.45(-9.02%)
Sep 28, 2015
5.010
5.380
4.540
4.990
867,147
-0.17(-3.29%)
Sep 25, 2015
5.780
6.020
4.990
5.160
1,959,593
-0.68(-11.64%)
Sep 24, 2015
6.670
7.120
5.670
5.840
11,569,507
+0.10(+1.74%)
Sep 23, 2015
5.300
6.150
5.120
5.740
6,656,359
+0.78(+15.73%)
Sep 22, 2015
4.670
5.040
4.520
4.960
837,045
+0.62(+14.29%)
Sep 21, 2015
4.650
4.650
4.314
4.340
109,003
-0.30(-6.47%)
Sep 18, 2015
4.480
4.740
4.440
4.640
179,549
+0.03(+0.65%)
Sep 17, 2015
4.430
4.600
4.390
4.610
105,615
+0.17(+3.83%)
Sep 16, 2015
4.530
4.577
4.330
4.440
80,694
-0.07(-1.55%)
Sep 15, 2015
4.450
4.520
4.120
4.510
147,005
+0.11(+2.50%)
Sep 14, 2015
4.430
4.640
4.360
4.400
125,730
-0.04(-0.90%)
Sep 11, 2015
4.340
4.520
4.240
4.440
161,281
+0.10(+2.19%)
Sep 10, 2015
3.880
4.430
3.850
4.345
261,515
+0.47(+12.27%)
Sep 09, 2015
4.010
4.070
3.850
3.870
95,423
-0.12(-3.01%)
Sep 08, 2015
4.030
4.030
3.830
3.990
116,410
+0.15(+3.91%)
Sep 04, 2015
3.800
3.840
3.840
3.840
75,000
-0.01(-0.26%)
Sep 03, 2015
4.000
4.150
3.770
3.850
83,343
-0.12(-3.02%)
Sep 02, 2015
3.780
4.000
3.720
3.970
128,355
+0.24(+6.43%)
Sep 01, 2015
3.810
4.010
3.630
3.730
206,159
-0.20(-5.09%)
Aug 31, 2015
4.030
4.110
3.910
3.930
56,217
-0.12(-2.96%)
Aug 28, 2015
3.640
4.148
3.640
4.050
112,616
+0.37(+10.05%)
Aug 27, 2015
3.600
3.770
3.460
3.680
127,659
+0.15(+4.25%)
Aug 26, 2015
3.600
3.890
3.440
3.530
133,598
+0.01(+0.28%)
Aug 25, 2015
3.800
3.800
3.520
3.520
103,201
-0.05(-1.40%)
Aug 24, 2015
3.770
3.870
3.510
3.570
303,500
-0.43(-10.75%)
Aug 21, 2015
4.110
4.123
3.830
4.000
186,607
-0.17(-4.08%)
Aug 20, 2015
4.350
4.390
4.110
4.170
107,144
-0.18(-4.14%)
Aug 19, 2015
4.490
4.508
4.260
4.350
112,711
-0.14(-3.12%)
Aug 18, 2015
4.230
4.620
4.230
4.490
173,465
+0.28(+6.65%)
Aug 17, 2015
3.980
4.294
3.980
4.210
94,500
+0.19(+4.73%)
Aug 14, 2015
4.120
4.230
3.950
4.020
129,519
-0.13(-3.13%)
Aug 13, 2015
4.120
4.220
4.030
4.150
98,886
+0.01(+0.24%)
Aug 12, 2015
3.980
4.150
3.880
4.140
121,497
+0.16(+4.02%)
Aug 11, 2015
4.250
4.250
3.950
3.980
145,241
-0.30(-7.01%)
Aug 10, 2015
4.150
4.355
4.150
4.280
144,977
+0.21(+5.16%)
Aug 07, 2015
4.600
4.670
4.030
4.070
227,196
-0.56(-12.10%)
Aug 06, 2015
4.310
4.740
4.220
4.630
129,940
+0.32(+7.42%)
Aug 05, 2015
4.400
4.490
4.310
4.310
105,923
-0.10(-2.27%)
Aug 04, 2015
4.480
4.870
4.350
4.410
130,042
-0.08(-1.78%)
Aug 03, 2015
4.770
4.880
4.430
4.490
239,071
-0.25(-5.27%)
Jul 31, 2015
4.820
4.840
4.740
4.740
63,385
-0.08(-1.66%)
Jul 30, 2015
4.950
5.020
4.810
4.820
105,223
-0.11(-2.23%)
Jul 29, 2015
5.040
5.160
4.900
4.930
66,801
-0.09(-1.79%)
Jul 28, 2015
4.940
5.100
4.860
5.020
89,423
+0.12(+2.45%)
Jul 27, 2015
5.040
5.080
4.870
4.900
67,212
-0.17(-3.35%)
Jul 24, 2015
5.160
5.230
5.020
5.070
75,947
-0.09(-1.74%)
Jul 23, 2015
5.170
5.310
5.140
5.160
113,045
+0.01(+0.19%)
Jul 22, 2015
5.230
5.250
5.130
5.150
80,579
-0.07(-1.34%)
Jul 21, 2015
5.210
5.320
5.150
5.220
118,115
+0.01(+0.19%)
Jul 20, 2015
5.200
5.350
5.160
5.210
223,897
+0.00(+0.00%)
Jul 17, 2015
5.220
5.250
5.120
5.210
93,092
-0.03(-0.57%)
Jul 16, 2015
5.190
5.320
5.150
5.240
61,143
+0.07(+1.35%)
Jul 15, 2015
5.270
5.420
5.110
5.170
195,824
-0.07(-1.34%)
Jul 14, 2015
5.120
5.280
5.120
5.240
105,610
+0.11(+2.14%)
Jul 13, 2015
4.860
5.210
4.860
5.130
313,369
+0.30(+6.21%)
Jul 10, 2015
4.990
4.990
4.740
4.830
139,676
-0.09(-1.83%)
Jul 09, 2015
4.810
5.040
4.770
4.920
261,320
+0.21(+4.46%)
Jul 08, 2015
4.850
4.880
4.630
4.710
177,226
-0.21(-4.27%)
Jul 07, 2015
5.000
5.000
4.834
4.920
161,928
-0.10(-1.99%)
Jul 06, 2015
5.100
5.100
4.860
5.020
259,097
-0.14(-2.71%)
Jul 02, 2015
5.210
5.160
5.160
5.160
91,200
-0.08(-1.53%)
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
.