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 26, 2020
0.5560
0.5560
0.5560
0
+0.00(+0.18%)
May 22, 2020
0.6300
0.6300
0.5250
0.5550
3,043,100
-0.12(-18.38%)
May 21, 2020
0.6600
0.7500
0.4500
0.6800
11,167,591
+0.02(+2.47%)
May 20, 2020
0.6880
0.6900
0.6300
0.6636
3,487,132
-0.01(-0.96%)
May 19, 2020
0.6400
0.7200
0.6000
0.6700
4,071,556
+0.03(+4.69%)
May 18, 2020
0.6000
0.6600
0.5700
0.6400
4,372,910
+0.04(+6.65%)
May 15, 2020
0.6000
0.6200
0.5600
0.6001
2,993,500
-0.03(-4.14%)
May 14, 2020
0.5000
0.6600
0.4900
0.6260
8,189,780
+0.14(+29.34%)
May 13, 2020
0.4900
0.5350
0.4515
0.4840
3,410,880
+0.00(+0.83%)
May 12, 2020
0.4400
0.4900
0.4134
0.4800
3,992,224
+0.05(+11.63%)
May 11, 2020
0.4153
0.4596
0.4010
0.4300
3,070,585
+0.03(+7.50%)
May 08, 2020
0.4020
0.4179
0.3602
0.4000
2,394,200
-0.06(-12.55%)
May 07, 2020
0.4490
0.5150
0.4012
0.4574
4,864,678
+0.02(+3.95%)
May 06, 2020
0.5200
0.5400
0.4000
0.4400
5,905,139
-0.03(-6.90%)
May 05, 2020
0.3530
0.4980
0.3382
0.4726
6,707,242
+0.12(+35.03%)
May 04, 2020
0.3400
0.3500
0.3300
0.3500
67,802
+0.01(+2.34%)
May 01, 2020
0.3598
0.3598
0.3400
0.3420
240,300
-0.02(-5.00%)
Apr 30, 2020
0.3500
0.3600
0.3300
0.3600
206,829
+0.01(+2.89%)
Apr 29, 2020
0.3500
0.3520
0.3402
0.3499
230,681
+0.00(+1.42%)
Apr 28, 2020
0.3400
0.3500
0.3300
0.3450
324,653
+0.00(+0.00%)
Apr 27, 2020
0.3463
0.3480
0.3368
0.3450
137,681
+0.00(+0.85%)
Apr 24, 2020
0.3359
0.3449
0.3302
0.3421
93,300
+0.01(+2.73%)
Apr 23, 2020
0.3400
0.3479
0.3320
0.3330
148,297
-0.00(-1.16%)
Apr 22, 2020
0.3418
0.3450
0.3200
0.3369
212,098
-0.00(-0.91%)
Apr 21, 2020
0.3400
0.3500
0.3300
0.3400
379,733
-0.01(-2.86%)
Apr 20, 2020
0.3200
0.4300
0.3200
0.3500
3,212,891
+0.02(+6.06%)
Apr 17, 2020
0.3300
0.3300
0.3170
0.3300
278,200
+0.02(+6.45%)
Apr 16, 2020
0.3200
0.3200
0.3100
0.3100
182,167
-0.01(-1.59%)
Apr 15, 2020
0.2999
0.3300
0.2978
0.3150
610,308
+0.01(+1.61%)
Apr 14, 2020
0.3100
0.3100
0.3000
0.3100
154,534
+0.00(+1.21%)
Apr 13, 2020
0.2900
0.3100
0.2900
0.3063
216,306
-0.00(-1.07%)
Apr 09, 2020
0.3100
0.3100
0.3044
0.3096
118,300
+0.00(+1.54%)
Apr 08, 2020
0.3010
0.3100
0.2900
0.3049
119,640
+0.00(+0.00%)
Apr 07, 2020
0.3004
0.3100
0.2951
0.3049
78,814
+0.00(+1.63%)
Apr 06, 2020
0.3100
0.3200
0.2900
0.3000
173,708
-0.01(-3.23%)
Apr 03, 2020
0.2985
0.3100
0.2931
0.3100
56,400
+0.02(+5.08%)
Apr 02, 2020
0.2950
0.3100
0.2950
0.2950
169,852
-0.01(-2.96%)
Apr 01, 2020
0.3300
0.3300
0.2934
0.3040
156,763
-0.01(-1.97%)
Mar 31, 2020
0.3000
0.3400
0.2930
0.3101
600,571
+0.01(+1.64%)
Mar 30, 2020
0.3050
0.3100
0.2970
0.3051
193,468
-0.00(-1.58%)
Mar 27, 2020
0.3000
0.3100
0.2900
0.3100
147,900
+0.01(+2.65%)
Mar 26, 2020
0.2900
0.3100
0.2900
0.3020
181,885
+0.00(+1.34%)
Mar 25, 2020
0.3050
0.3050
0.2900
0.2980
248,096
-0.01(-3.87%)
Mar 24, 2020
0.3000
0.3100
0.2800
0.3100
157,550
+0.01(+4.38%)
Mar 23, 2020
0.2900
0.2970
0.2600
0.2970
136,207
+0.01(+4.25%)
Mar 20, 2020
0.2700
0.2900
0.2700
0.2849
406,900
+0.01(+5.52%)
Mar 19, 2020
0.2600
0.2800
0.2600
0.2700
271,817
+0.02(+8.00%)
Mar 18, 2020
0.2900
0.2900
0.2400
0.2500
349,907
-0.04(-12.86%)
Mar 17, 2020
0.2590
0.3000
0.2500
0.2869
326,288
+0.04(+14.76%)
Mar 16, 2020
0.2800
0.3100
0.2300
0.2500
650,408
-0.02(-8.42%)
Mar 13, 2020
0.2535
0.2998
0.2535
0.2730
405,300
+0.00(+0.66%)
Mar 12, 2020
0.3100
0.3299
0.2710
0.2712
459,688
-0.07(-20.66%)
Mar 11, 2020
0.3597
0.3597
0.3300
0.3418
252,388
-0.02(-4.53%)
Mar 10, 2020
0.3600
0.3799
0.3400
0.3580
381,560
-0.00(-1.08%)
Mar 09, 2020
0.3790
0.3790
0.3407
0.3619
626,430
-0.03(-7.44%)
Mar 06, 2020
0.4200
0.4350
0.3877
0.3910
523,500
-0.03(-7.78%)
Mar 05, 2020
0.4259
0.4349
0.4110
0.4240
327,850
+0.00(+0.33%)
Mar 04, 2020
0.4300
0.4400
0.4100
0.4226
443,418
+0.01(+3.07%)
Mar 03, 2020
0.4300
0.4500
0.4025
0.4100
691,197
-0.02(-4.65%)
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
.