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, 2019
0.7970
0.8008
0.7500
0.7724
188,200
-0.03(-3.55%)
May 30, 2019
0.8300
0.8300
0.7850
0.8008
163,085
-0.03(-4.10%)
May 29, 2019
0.8200
0.8351
0.7900
0.8350
107,472
-0.00(-0.01%)
May 28, 2019
0.8220
0.8399
0.8000
0.8351
139,301
+0.00(+0.01%)
May 24, 2019
0.8145
0.8500
0.8100
0.8350
127,400
+0.03(+3.99%)
May 23, 2019
0.8400
0.8498
0.7701
0.8030
347,053
-0.05(-5.35%)
May 22, 2019
0.8590
0.8810
0.8248
0.8484
114,152
-0.01(-1.23%)
May 21, 2019
0.8543
0.8810
0.8291
0.8590
102,922
+0.01(+1.64%)
May 20, 2019
0.8500
0.8785
0.8200
0.8451
218,648
-0.01(-1.73%)
May 17, 2019
0.8800
0.8999
0.8500
0.8600
283,900
-0.03(-3.21%)
May 16, 2019
0.9000
0.9450
0.8802
0.8885
232,343
-0.02(-2.58%)
May 15, 2019
0.9184
0.9600
0.8720
0.9120
286,003
-0.01(-0.87%)
May 14, 2019
0.8800
0.9300
0.8500
0.9200
213,113
+0.05(+5.75%)
May 13, 2019
0.8600
0.9000
0.8500
0.8700
253,415
-0.00(-0.34%)
May 10, 2019
0.8900
0.9201
0.8600
0.8730
603,600
-0.04(-4.07%)
May 09, 2019
0.9140
0.9187
0.8700
0.9100
187,660
-0.01(-0.95%)
May 08, 2019
0.8800
0.9200
0.8619
0.9187
213,127
+0.06(+6.83%)
May 07, 2019
0.9300
0.9300
0.8500
0.8600
619,080
-0.08(-8.79%)
May 06, 2019
0.8571
0.9700
0.8550
0.9429
545,726
+0.04(+4.77%)
May 03, 2019
0.7700
0.9000
0.7600
0.9000
750,200
+0.05(+5.88%)
May 02, 2019
0.8465
0.8570
0.8100
0.8500
193,328
+0.02(+2.41%)
May 01, 2019
0.8500
0.8700
0.7700
0.8300
459,040
-0.03(-3.49%)
Apr 30, 2019
0.8900
0.8900
0.8000
0.8600
1,096,838
+0.04(+4.88%)
Apr 29, 2019
0.7700
0.8500
0.7700
0.8200
595,443
+0.05(+6.11%)
Apr 26, 2019
0.7550
0.7969
0.7200
0.7728
415,700
+0.00(+0.60%)
Apr 25, 2019
0.8200
0.8200
0.7550
0.7682
333,515
-0.04(-5.16%)
Apr 24, 2019
0.7842
0.8400
0.7602
0.8100
651,362
+0.03(+3.98%)
Apr 23, 2019
0.7500
0.7835
0.7500
0.7790
288,249
+0.03(+3.85%)
Apr 22, 2019
0.8458
0.8700
0.7412
0.7501
1,133,894
-0.08(-9.75%)
Apr 18, 2019
0.7200
0.9200
0.7100
0.8311
2,624,800
+0.12(+17.02%)
Apr 17, 2019
0.7695
0.7699
0.6865
0.7102
1,852,627
-0.06(-7.77%)
Apr 16, 2019
0.8300
0.8400
0.7500
0.7700
1,042,819
-0.03(-3.75%)
Apr 15, 2019
1.210
1.210
0.7300
0.8000
5,690,298
-0.42(-34.43%)
Apr 12, 2019
1.270
1.270
1.190
1.220
1,246,400
-0.04(-3.17%)
Apr 11, 2019
1.350
1.360
1.230
1.260
1,245,598
-0.07(-5.26%)
Apr 10, 2019
1.290
1.390
1.250
1.330
1,655,363
+0.04(+3.10%)
Apr 09, 2019
1.300
1.320
1.270
1.290
464,209
-0.01(-0.77%)
Apr 08, 2019
1.250
1.350
1.250
1.300
832,449
+0.05(+4.00%)
Apr 05, 2019
1.300
1.330
1.250
1.250
694,600
-0.05(-3.85%)
Apr 04, 2019
1.360
1.370
1.220
1.300
933,942
-0.03(-2.26%)
Apr 03, 2019
1.360
1.440
1.280
1.330
1,642,245
-0.03(-2.21%)
Apr 02, 2019
1.160
1.370
1.160
1.360
2,212,755
+0.20(+17.24%)
Apr 01, 2019
1.080
1.250
1.080
1.160
1,162,731
+0.08(+7.41%)
Mar 29, 2019
1.120
1.130
1.080
1.080
618,100
-0.03(-2.70%)
Mar 28, 2019
1.140
1.170
1.100
1.110
507,431
-0.03(-2.63%)
Mar 27, 2019
1.240
1.240
1.120
1.140
1,288,511
-0.07(-5.79%)
Mar 26, 2019
1.210
1.240
1.140
1.210
1,077,630
+0.01(+0.83%)
Mar 25, 2019
1.270
1.280
1.180
1.200
1,864,613
-0.08(-6.25%)
Mar 22, 2019
1.350
1.390
1.210
1.280
6,068,900
-1.63(-56.01%)
Mar 21, 2019
2.890
3.080
2.780
2.910
2,636,866
+0.03(+1.04%)
Mar 20, 2019
2.860
2.960
2.810
2.880
462,205
+0.01(+0.35%)
Mar 19, 2019
2.930
3.000
2.720
2.870
699,816
-0.02(-0.69%)
Mar 18, 2019
2.700
2.910
2.600
2.890
949,800
+0.22(+8.24%)
Mar 15, 2019
2.690
2.812
2.555
2.670
1,376,000
-0.18(-6.32%)
Mar 14, 2019
2.970
3.010
2.660
2.850
1,859,817
-0.04(-1.38%)
Mar 13, 2019
2.340
3.020
2.270
2.890
5,048,208
+0.59(+25.65%)
Mar 12, 2019
2.130
2.430
2.070
2.300
1,801,318
+0.20(+9.52%)
Mar 11, 2019
2.060
2.280
2.000
2.100
1,756,031
+0.13(+6.60%)
Mar 08, 2019
2.000
2.070
1.920
1.970
509,600
-0.04(-1.99%)
Mar 07, 2019
2.050
2.050
1.970
2.010
516,601
-0.02(-0.99%)
Mar 06, 2019
2.200
2.240
1.950
2.030
624,825
-0.16(-7.31%)
Mar 05, 2019
2.210
2.240
2.115
2.190
321,524
+0.01(+0.46%)
Mar 04, 2019
2.140
2.240
2.090
2.180
445,739
+0.06(+2.83%)
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
.