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 29, 2015
5.440
5.600
5.236
5.450
187,745
-0.01(-0.18%)
May 28, 2015
5.360
5.660
5.320
5.460
390,140
+0.11(+2.06%)
May 27, 2015
5.180
5.370
5.150
5.350
262,495
+0.18(+3.48%)
May 26, 2015
5.340
5.340
5.130
5.170
332,022
-0.19(-3.54%)
May 22, 2015
5.320
5.360
5.360
5.360
195,600
+0.04(+0.75%)
May 21, 2015
5.490
5.530
5.220
5.320
419,756
-0.22(-3.97%)
May 20, 2015
5.645
5.645
5.350
5.540
324,905
-0.08(-1.42%)
May 19, 2015
5.690
5.780
5.590
5.620
167,609
-0.08(-1.40%)
May 18, 2015
5.640
5.820
5.610
5.700
218,604
+0.01(+0.18%)
May 15, 2015
5.770
5.830
5.610
5.690
220,372
-0.10(-1.73%)
May 14, 2015
5.730
5.900
5.590
5.790
220,756
+0.06(+1.05%)
May 13, 2015
5.890
5.960
5.660
5.730
186,616
-0.17(-2.88%)
May 12, 2015
5.740
5.920
5.660
5.900
151,235
+0.13(+2.25%)
May 11, 2015
5.750
5.900
5.750
5.770
271,208
+0.03(+0.52%)
May 08, 2015
5.750
5.860
5.500
5.740
436,803
-0.02(-0.35%)
May 07, 2015
5.960
6.050
5.750
5.760
285,109
-0.19(-3.19%)
May 06, 2015
6.140
6.170
5.900
5.950
235,552
-0.11(-1.82%)
May 05, 2015
6.060
6.200
5.910
6.060
230,162
-0.04(-0.66%)
May 04, 2015
5.950
6.240
5.830
6.100
411,106
+0.17(+2.87%)
May 01, 2015
5.950
6.020
5.761
5.930
395,761
-0.02(-0.34%)
Apr 30, 2015
6.010
6.110
5.810
5.950
471,628
-0.14(-2.30%)
Apr 29, 2015
6.090
6.250
6.060
6.090
272,599
-0.05(-0.81%)
Apr 28, 2015
6.600
6.600
6.050
6.140
602,224
-0.21(-3.31%)
Apr 27, 2015
6.550
6.640
6.210
6.350
644,603
-0.31(-4.65%)
Apr 24, 2015
6.930
6.930
6.600
6.660
512,402
-0.15(-2.20%)
Apr 23, 2015
6.430
6.880
6.320
6.810
867,086
+0.50(+7.92%)
Apr 22, 2015
6.460
6.490
6.270
6.310
321,714
-0.15(-2.32%)
Apr 21, 2015
6.450
6.500
6.310
6.460
247,661
+0.08(+1.25%)
Apr 20, 2015
6.430
6.538
6.310
6.380
391,278
-0.05(-0.78%)
Apr 17, 2015
6.650
6.750
6.320
6.430
811,573
-0.22(-3.31%)
Apr 16, 2015
6.260
6.780
6.250
6.650
863,578
+0.46(+7.43%)
Apr 15, 2015
6.230
6.330
6.130
6.190
452,684
-0.01(-0.16%)
Apr 14, 2015
6.170
6.300
6.080
6.200
315,916
-0.01(-0.16%)
Apr 13, 2015
6.190
6.340
6.140
6.210
503,392
+0.13(+2.14%)
Apr 10, 2015
6.190
6.210
6.030
6.080
535,623
-0.02(-0.33%)
Apr 09, 2015
6.020
6.350
6.020
6.100
778,839
+0.05(+0.83%)
Apr 08, 2015
6.050
6.120
5.990
6.050
783,134
+0.01(+0.17%)
Apr 07, 2015
6.070
6.200
6.000
6.040
506,170
-0.03(-0.49%)
Apr 06, 2015
6.080
6.130
5.955
6.070
611,366
-0.06(-0.98%)
Apr 02, 2015
6.060
6.130
6.130
6.130
3,562,800
-0.68(-9.99%)
Apr 01, 2015
6.980
7.090
6.670
6.810
702,170
-0.31(-4.35%)
Mar 31, 2015
7.300
7.544
6.940
7.120
748,316
-0.41(-5.44%)
Mar 30, 2015
8.120
8.240
7.420
7.530
1,871,444
-0.22(-2.84%)
Mar 27, 2015
6.890
7.880
6.760
7.750
3,300,776
+0.99(+14.64%)
Mar 26, 2015
8.150
8.460
6.640
6.760
13,189,066
+1.00(+17.36%)
Mar 25, 2015
5.990
6.070
5.700
5.760
200,696
-0.25(-4.16%)
Mar 24, 2015
6.010
6.190
5.801
6.010
165,737
+0.09(+1.52%)
Mar 23, 2015
6.270
6.300
5.900
5.920
433,505
-0.32(-5.13%)
Mar 20, 2015
6.710
6.800
6.230
6.240
360,197
-0.33(-5.02%)
Mar 19, 2015
6.250
6.690
6.190
6.570
369,708
+0.37(+5.97%)
Mar 18, 2015
6.230
6.300
6.050
6.200
229,203
+0.08(+1.31%)
Mar 17, 2015
5.860
6.290
5.750
6.120
794,233
+0.49(+8.70%)
Mar 16, 2015
5.690
5.760
5.520
5.630
115,358
-0.09(-1.57%)
Mar 13, 2015
5.810
5.810
5.610
5.720
176,345
-0.12(-2.05%)
Mar 12, 2015
5.810
5.890
5.650
5.840
344,689
+0.18(+3.18%)
Mar 11, 2015
5.730
5.750
5.470
5.660
202,235
-0.09(-1.57%)
Mar 10, 2015
5.840
5.843
5.440
5.750
144,683
+0.03(+0.52%)
Mar 09, 2015
6.060
6.060
5.620
5.720
227,119
-0.33(-5.45%)
Mar 06, 2015
5.780
6.320
5.610
6.050
514,122
-0.54(-8.19%)
Mar 05, 2015
6.300
6.680
6.294
6.590
408,769
+0.29(+4.60%)
Mar 04, 2015
6.330
6.320
6.116
6.300
145,737
-0.02(-0.32%)
Mar 03, 2015
6.200
6.400
6.160
6.320
98,660
+0.12(+1.94%)
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
.