Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.730 4.770 4.571 4.590 210,209 -0.11(-2.34%)
Oct 30, 2017 4.780 4.920 4.590 4.700 237,581 -0.11(-2.29%)
Oct 27, 2017 4.570 4.830 4.537 4.810 210,351 +0.24(+5.25%)
Oct 26, 2017 4.750 4.800 4.490 4.570 302,168 -0.20(-4.19%)
Oct 25, 2017 4.900 4.949 4.730 4.770 251,550 -0.10(-2.05%)
Oct 24, 2017 5.050 5.100 4.820 4.870 383,065 -0.19(-3.75%)
Oct 23, 2017 5.080 5.100 4.880 5.060 264,842 +0.00(+0.00%)
Oct 20, 2017 5.150 5.150 4.920 5.060 437,334 +0.05(+1.00%)
Oct 19, 2017 5.430 5.431 5.000 5.010 649,815 -0.14(-2.72%)
Oct 18, 2017 5.140 5.240 4.970 5.150 602,463 +0.05(+0.98%)
Oct 17, 2017 5.300 5.360 5.051 5.100 327,516 -0.22(-4.14%)
Oct 16, 2017 5.300 5.480 5.250 5.320 160,505 +0.05(+0.95%)
Oct 13, 2017 5.460 5.492 5.200 5.270 247,414 -0.16(-2.95%)
Oct 12, 2017 5.480 5.540 5.320 5.430 263,760 -0.08(-1.45%)
Oct 11, 2017 5.570 5.600 5.430 5.510 184,739 -0.02(-0.36%)
Oct 10, 2017 5.720 5.860 5.390 5.530 487,996 -0.21(-3.66%)
Oct 09, 2017 6.120 6.120 5.730 5.740 525,852 -0.09(-1.54%)
Oct 06, 2017 5.850 6.180 5.780 5.830 577,381 +0.20(+3.55%)
Oct 05, 2017 5.670 5.790 5.600 5.630 180,365 -0.04(-0.71%)
Oct 04, 2017 5.590 5.690 5.530 5.670 296,581 +0.09(+1.61%)
Oct 03, 2017 5.510 5.600 5.460 5.580 175,879 +0.10(+1.82%)
Oct 02, 2017 5.500 5.570 5.430 5.480 269,634 -0.01(-0.18%)
Sep 29, 2017 5.640 5.720 5.490 5.490 179,993 -0.16(-2.83%)
Sep 28, 2017 5.590 5.750 5.500 5.650 187,576 +0.03(+0.53%)
Sep 27, 2017 5.330 5.670 5.310 5.620 227,847 +0.31(+5.84%)
Sep 26, 2017 5.370 5.390 5.250 5.310 206,675 -0.03(-0.56%)
Sep 25, 2017 5.380 5.420 5.220 5.340 279,656 -0.04(-0.74%)
Sep 22, 2017 5.480 5.550 5.260 5.380 246,888 -0.15(-2.71%)
Sep 21, 2017 5.680 5.690 5.500 5.530 158,774 -0.14(-2.47%)
Sep 20, 2017 5.590 5.750 5.564 5.670 174,371 +0.07(+1.25%)
Sep 19, 2017 5.650 5.750 5.580 5.600 307,072 -0.09(-1.58%)
Sep 18, 2017 5.950 5.990 5.660 5.690 220,477 -0.25(-4.21%)
Sep 15, 2017 5.780 5.970 5.606 5.940 491,822 +0.19(+3.30%)
Sep 14, 2017 5.810 5.860 5.660 5.750 165,862 -0.09(-1.54%)
Sep 13, 2017 5.690 5.893 5.640 5.840 244,129 +0.17(+3.00%)
Sep 12, 2017 5.900 5.910 5.600 5.670 357,836 -0.27(-4.55%)
Sep 11, 2017 6.050 6.248 5.810 5.940 294,813 -0.08(-1.33%)
Sep 08, 2017 5.830 6.263 5.825 6.020 566,573 +0.20(+3.44%)
Sep 07, 2017 5.580 5.820 5.520 5.820 294,664 +0.26(+4.68%)
Sep 06, 2017 5.530 5.650 5.450 5.560 189,057 +0.07(+1.28%)
Sep 05, 2017 5.590 5.590 5.360 5.490 232,287 -0.11(-1.96%)
Sep 01, 2017 5.760 5.790 5.520 5.600 229,045 -0.14(-2.44%)
Aug 31, 2017 5.440 5.750 5.420 5.740 293,965 +0.26(+4.74%)
Aug 30, 2017 5.300 5.540 5.270 5.480 239,690 +0.16(+3.01%)
Aug 29, 2017 5.270 5.390 5.210 5.320 189,539 -0.01(-0.19%)
Aug 28, 2017 5.300 5.390 5.160 5.330 249,036 +0.07(+1.33%)
Aug 25, 2017 5.250 5.350 5.180 5.260 123,577 +0.04(+0.77%)
Aug 24, 2017 5.130 5.235 5.070 5.220 175,746 +0.10(+1.95%)
Aug 23, 2017 5.150 5.240 5.051 5.120 176,965 -0.06(-1.16%)
Aug 22, 2017 5.170 5.260 5.110 5.180 148,988 +0.03(+0.58%)
Aug 21, 2017 5.000 5.200 4.950 5.150 165,735 +0.14(+2.79%)
Aug 18, 2017 5.060 5.190 4.910 5.010 378,572 -0.12(-2.34%)
Aug 17, 2017 5.140 5.430 5.110 5.130 348,561 +0.02(+0.39%)
Aug 16, 2017 5.100 5.240 5.010 5.110 295,278 +0.05(+0.99%)
Aug 15, 2017 5.160 5.250 5.050 5.060 330,286 -0.10(-1.94%)
Aug 14, 2017 5.300 5.355 5.150 5.160 247,152 -0.08(-1.53%)
Aug 11, 2017 5.150 5.310 5.078 5.240 317,078 +0.11(+2.14%)
Aug 10, 2017 5.300 5.360 5.050 5.130 279,113 -0.23(-4.29%)
Aug 09, 2017 5.450 5.540 5.310 5.360 275,255 -0.16(-2.90%)
Aug 08, 2017 5.250 5.591 5.161 5.520 451,954 +0.30(+5.75%)
Aug 07, 2017 5.210 5.420 5.160 5.220 383,558 +0.03(+0.58%)
Aug 04, 2017 5.040 5.270 5.000 5.190 334,005 +0.17(+3.39%)
Aug 03, 2017 5.200 5.420 4.800 5.020 800,713 -0.42(-7.72%)
Aug 02, 2017 5.260 5.500 5.230 5.440 344,448 +0.05(+0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.