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 (%)
Apr 30, 2014 6.180 6.310 6.010 6.150 256,533 -0.07(-1.13%)
Apr 29, 2014 6.180 6.360 6.092 6.220 393,461 +0.11(+1.80%)
Apr 28, 2014 6.180 6.240 5.780 6.110 513,906 -0.05(-0.81%)
Apr 25, 2014 6.400 6.400 6.080 6.160 303,816 -0.27(-4.20%)
Apr 24, 2014 6.490 6.640 6.100 6.430 342,699 +0.04(+0.63%)
Apr 23, 2014 6.580 6.620 6.310 6.390 394,870 -0.39(-5.75%)
Apr 22, 2014 6.230 6.869 6.230 6.780 762,078 +0.55(+8.83%)
Apr 21, 2014 6.040 6.295 5.970 6.230 689,921 +0.19(+3.15%)
Apr 17, 2014 6.150 6.040 6.040 6.040 1,027,100 -0.15(-2.42%)
Apr 16, 2014 6.470 6.510 6.060 6.190 481,668 -0.20(-3.07%)
Apr 15, 2014 6.700 6.810 6.000 6.386 428,660 -0.28(-4.26%)
Apr 14, 2014 6.990 7.388 6.560 6.670 511,374 -0.27(-3.89%)
Apr 11, 2014 7.110 7.410 6.850 6.940 415,155 -0.31(-4.28%)
Apr 10, 2014 7.680 7.812 7.020 7.250 434,875 -0.40(-5.23%)
Apr 09, 2014 7.490 8.100 7.270 7.650 667,411 +0.21(+2.82%)
Apr 08, 2014 7.110 7.600 6.900 7.440 423,110 +0.34(+4.79%)
Apr 07, 2014 7.450 7.850 7.060 7.100 376,310 -0.48(-6.33%)
Apr 04, 2014 8.160 8.160 7.361 7.580 513,871 -0.53(-6.54%)
Apr 03, 2014 7.890 8.210 7.690 8.110 590,386 +0.17(+2.14%)
Apr 02, 2014 8.040 8.340 7.900 7.940 407,068 -0.09(-1.12%)
Apr 01, 2014 8.130 8.600 8.010 8.030 320,191 -0.11(-1.29%)
Mar 31, 2014 8.230 8.540 8.020 8.135 447,033 -0.29(-3.38%)
Mar 28, 2014 9.290 9.320 8.110 8.420 1,277,172 -1.56(-15.63%)
Mar 27, 2014 9.970 10.49 9.750 9.980 378,498 -0.08(-0.80%)
Mar 26, 2014 9.690 10.49 9.600 10.06 596,508 +0.59(+6.23%)
Mar 25, 2014 9.210 9.870 9.210 9.470 625,864 +0.46(+5.11%)
Mar 24, 2014 9.610 9.800 8.500 9.010 484,755 -0.59(-6.15%)
Mar 21, 2014 10.21 10.26 9.270 9.600 517,456 -0.57(-5.60%)
Mar 20, 2014 10.53 10.68 10.05 10.17 163,613 -0.42(-3.97%)
Mar 19, 2014 10.42 10.90 10.33 10.59 185,913 +0.14(+1.34%)
Mar 18, 2014 11.11 11.11 10.15 10.45 508,253 -0.63(-5.69%)
Mar 17, 2014 11.24 11.77 11.01 11.08 221,702 -0.02(-0.18%)
Mar 14, 2014 11.61 11.84 11.03 11.10 254,886 -0.54(-4.64%)
Mar 13, 2014 12.17 12.44 11.52 11.64 163,762 -0.50(-4.12%)
Mar 12, 2014 12.15 12.48 11.92 12.14 147,921 -0.21(-1.70%)
Mar 11, 2014 12.37 12.59 12.08 12.35 359,343 -0.07(-0.56%)
Mar 10, 2014 11.75 13.18 11.73 12.42 959,924 +0.59(+4.99%)
Mar 07, 2014 12.52 12.52 11.61 11.83 597,949 +0.51(+4.51%)
Mar 06, 2014 12.25 12.28 11.26 11.32 249,181 -0.82(-6.75%)
Mar 05, 2014 12.22 12.40 11.89 12.14 187,841 -0.14(-1.14%)
Mar 04, 2014 11.54 12.40 11.03 12.28 635,974 +0.98(+8.67%)
Mar 03, 2014 11.55 11.55 10.95 11.30 310,691 +0.08(+0.71%)
Feb 28, 2014 12.13 12.99 10.83 11.22 942,166 -0.84(-6.97%)
Feb 27, 2014 11.70 12.14 11.50 12.06 624,669 +0.41(+3.52%)
Feb 26, 2014 11.20 12.30 10.82 11.65 900,126 +0.70(+6.39%)
Feb 25, 2014 10.68 11.79 10.68 10.95 626,639 +0.21(+1.96%)
Feb 24, 2014 10.81 11.34 10.67 10.74 280,544 -0.21(-1.92%)
Feb 21, 2014 10.99 11.47 10.71 10.95 497,242 -0.07(-0.64%)
Feb 20, 2014 11.20 11.67 11.01 11.02 282,559 -0.42(-3.67%)
Feb 19, 2014 11.54 11.66 11.13 11.44 180,701 -0.10(-0.87%)
Feb 18, 2014 11.47 11.96 11.03 11.54 288,507 +0.10(+0.87%)
Feb 14, 2014 11.75 11.44 11.44 11.44 745,000 -0.35(-2.97%)
Feb 13, 2014 9.870 12.19 9.500 11.79 1,247,792 +1.90(+19.21%)
Feb 12, 2014 9.740 10.29 9.740 9.890 195,257 +0.13(+1.33%)
Feb 11, 2014 10.19 10.19 9.700 9.760 223,844 -0.43(-4.22%)
Feb 10, 2014 9.430 10.47 9.200 10.19 719,865 +0.74(+7.83%)
Feb 07, 2014 8.690 9.699 8.370 9.450 437,991 +0.80(+9.25%)
Feb 06, 2014 8.280 8.840 8.120 8.650 233,406 +0.37(+4.47%)
Feb 05, 2014 9.430 9.550 8.200 8.280 466,760 -1.23(-12.93%)
Feb 04, 2014 9.460 9.910 8.880 9.510 231,568 +0.19(+2.04%)
Feb 03, 2014 10.46 10.50 9.180 9.320 324,643 -1.25(-11.83%)
Jan 31, 2014 10.91 11.35 10.47 10.57 137,311 -0.48(-4.34%)
Jan 30, 2014 10.91 11.75 10.67 11.05 219,578 +0.24(+2.22%)
Jan 29, 2014 11.00 11.19 10.55 10.81 150,299 -0.29(-2.61%)
Jan 28, 2014 10.89 11.69 10.75 11.10 190,030 +0.19(+1.74%)
Jan 27, 2014 11.50 11.78 10.38 10.91 251,304 -0.37(-3.28%)
Jan 24, 2014 11.79 12.16 11.17 11.28 246,307 -0.63(-5.29%)
Jan 23, 2014 11.02 12.45 11.02 11.91 491,555 +0.85(+7.69%)
Jan 22, 2014 11.76 12.47 10.78 11.06 844,818 -0.60(-5.15%)
Jan 21, 2014 10.41 11.98 10.34 11.66 420,258 +1.27(+12.22%)
Jan 17, 2014 10.99 10.39 10.39 10.39 343,000 -0.67(-6.06%)
Jan 16, 2014 11.75 11.75 10.80 11.06 254,891 -0.73(-6.19%)
Jan 15, 2014 11.76 12.60 11.56 11.79 271,213 +0.03(+0.26%)
Jan 14, 2014 12.16 12.70 11.00 11.76 855,080 -0.02(-0.17%)
Jan 13, 2014 12.92 13.28 11.52 11.78 1,664,303 -2.47(-17.33%)
Jan 10, 2014 13.00 15.67 12.25 14.25 8,790,018 +4.45(+45.41%)
Jan 09, 2014 6.290 14.17 6.290 9.800 3,638,300 +3.56(+57.05%)
Jan 08, 2014 6.370 6.420 6.100 6.240 52,400 -0.11(-1.73%)
Jan 07, 2014 6.100 6.440 6.070 6.350 59,348 +0.25(+4.10%)
Jan 06, 2014 6.130 6.145 6.000 6.100 45,841 -0.08(-1.29%)
Jan 03, 2014 6.250 6.580 6.130 6.180 26,020 -0.08(-1.28%)
Jan 02, 2014 6.460 6.560 6.240 6.260 16,148 -0.19(-2.95%)
Dec 31, 2013 6.610 6.450 6.450 6.450 23,100 -0.17(-2.57%)
Dec 30, 2013 6.750 6.750 6.470 6.620 21,484 -0.10(-1.49%)
Dec 27, 2013 6.750 6.850 6.420 6.720 57,914 -0.01(-0.15%)
Dec 26, 2013 7.010 7.060 6.540 6.730 98,108 -0.28(-3.99%)
Dec 24, 2013 6.960 7.210 6.890 7.010 46,260 +0.03(+0.43%)
Dec 23, 2013 7.150 7.150 6.710 6.980 32,967 -0.22(-3.06%)
Dec 20, 2013 6.370 7.200 6.320 7.200 242,831 +0.87(+13.74%)
Dec 19, 2013 6.120 6.600 6.020 6.330 29,202 +0.06(+0.96%)
Dec 18, 2013 6.220 6.650 6.220 6.270 43,312 +0.01(+0.16%)
Dec 17, 2013 6.110 6.560 5.830 6.260 43,121 +0.26(+4.33%)
Dec 16, 2013 6.060 6.130 5.945 6.000 19,774 +0.00(+0.00%)
Dec 13, 2013 6.160 6.250 5.950 6.000 65,155 -0.03(-0.50%)
Dec 12, 2013 6.060 6.210 5.920 6.030 28,077 -0.03(-0.50%)
Dec 11, 2013 5.990 6.210 5.760 6.060 79,601 +0.10(+1.68%)
Dec 10, 2013 6.150 6.150 5.898 5.960 47,553 -0.20(-3.25%)
Dec 09, 2013 6.670 6.790 5.921 6.160 95,647 -0.52(-7.78%)
Dec 06, 2013 6.970 6.970 6.510 6.680 0 -0.19(-2.77%)
Dec 05, 2013 6.930 6.980 6.350 6.870 0 +0.12(+1.78%)
Dec 04, 2013 7.200 7.200 6.560 6.750 0 -0.50(-6.90%)
Dec 03, 2013 7.550 8.200 7.110 7.250 1,241,249 +1.11(+18.08%)
Dec 02, 2013 6.380 6.529 5.920 6.140 0 -0.24(-3.76%)
Nov 29, 2013 6.190 6.930 6.030 6.380 0 +0.19(+3.07%)
Nov 27, 2013 6.060 6.520 5.910 6.190 0 +0.12(+1.98%)
Nov 26, 2013 6.010 6.200 5.830 6.070 0 +0.05(+0.83%)
Nov 25, 2013 6.070 6.520 5.880 6.020 0 -0.05(-0.82%)
Nov 22, 2013 6.980 6.980 6.030 6.070 0 -0.82(-11.90%)
Nov 21, 2013 7.000 7.040 6.700 6.890 47,340 -0.07(-1.01%)
Nov 20, 2013 6.760 7.150 6.610 6.960 0 -0.08(-1.14%)
Nov 19, 2013 6.970 7.150 6.260 7.040 10,486 +0.09(+1.29%)
Nov 18, 2013 7.670 7.700 6.850 6.950 0 -0.72(-9.39%)
Nov 15, 2013 8.250 8.250 7.500 7.670 0 -0.58(-7.03%)
Nov 14, 2013 8.520 8.520 8.250 8.250 0 -0.27(-3.17%)
Nov 12, 2013 8.570 8.850 8.500 8.520 0 -0.06(-0.70%)
Nov 11, 2013 8.630 8.870 8.450 8.580 0 -0.10(-1.15%)
Nov 08, 2013 8.500 8.740 8.450 8.680 0 +0.17(+2.00%)
Nov 07, 2013 8.900 9.000 8.450 8.510 14,826 -0.44(-4.92%)
Nov 06, 2013 8.350 9.350 8.350 8.950 0 -0.08(-0.89%)
Nov 05, 2013 9.130 9.130 9.010 9.030 0 -0.17(-1.85%)
Nov 04, 2013 8.710 9.350 8.710 9.200 19,244 +0.49(+5.63%)
Nov 01, 2013 8.870 8.910 8.560 8.710 0 -0.19(-2.13%)
Oct 31, 2013 8.840 9.190 8.770 8.900 0 -0.05(-0.56%)
Oct 30, 2013 9.011 9.300 8.920 8.950 21,157 -0.08(-0.89%)
Oct 29, 2013 9.000 9.170 8.960 9.030 0 +0.03(+0.33%)
Oct 28, 2013 9.200 9.200 8.870 9.000 0 -0.16(-1.75%)
Oct 25, 2013 9.290 9.290 9.010 9.160 0 -0.07(-0.76%)
Oct 24, 2013 9.610 9.650 8.960 9.230 20,869 -0.50(-5.14%)
Oct 23, 2013 9.950 9.950 9.200 9.730 0 -0.18(-1.82%)
Oct 22, 2013 9.720 9.940 9.640 9.910 6,975 +0.05(+0.51%)
Oct 21, 2013 10.02 10.02 9.710 9.860 15,717 -0.13(-1.30%)
Oct 18, 2013 10.09 10.09 9.705 9.990 23,455 +0.05(+0.50%)
Oct 17, 2013 9.870 10.12 9.800 9.940 10,128 -0.05(-0.50%)
Oct 16, 2013 9.630 10.28 9.210 9.990 89,240 +0.39(+4.06%)
Oct 15, 2013 9.730 9.900 9.330 9.600 7,518 -0.13(-1.34%)
Oct 14, 2013 9.360 9.730 9.350 9.730 17,269 +0.36(+3.84%)
Oct 11, 2013 9.220 9.370 9.080 9.370 0 +0.12(+1.30%)
Oct 10, 2013 9.290 9.330 8.960 9.250 29,057 +0.04(+0.43%)
Oct 09, 2013 9.530 9.650 9.190 9.210 0 -0.24(-2.54%)
Oct 08, 2013 10.00 10.29 9.000 9.450 79,882 -0.69(-6.80%)
Oct 07, 2013 10.42 10.45 10.00 10.14 0 -0.14(-1.36%)
Oct 04, 2013 10.38 10.47 10.03 10.28 0 -0.13(-1.25%)
Oct 03, 2013 10.34 10.58 10.15 10.41 0 +0.04(+0.39%)
Oct 02, 2013 10.12 10.50 10.12 10.37 30,439 +0.16(+1.57%)
Oct 01, 2013 10.08 10.72 9.800 10.21 82,983 -0.26(-2.48%)
Sep 27, 2013 10.38 10.49 10.21 10.47 0 -0.02(-0.19%)
Sep 26, 2013 10.40 10.66 9.830 10.49 0 +0.09(+0.87%)
Sep 25, 2013 9.720 10.40 9.720 10.40 0 +0.80(+8.33%)
Sep 24, 2013 9.950 10.40 9.600 9.600 0 -0.43(-4.29%)
Sep 23, 2013 9.650 10.05 9.320 10.03 0 +0.41(+4.26%)
Sep 20, 2013 9.410 9.770 9.410 9.620 0 +0.01(+0.10%)
Sep 19, 2013 9.740 10.12 9.010 9.610 0 -0.04(-0.41%)
Sep 18, 2013 9.260 9.750 9.220 9.650 0 +0.16(+1.69%)
Sep 17, 2013 9.510 9.760 9.390 9.490 0 +0.04(+0.42%)
Sep 16, 2013 9.250 9.600 9.193 9.450 0 +0.20(+2.16%)
Sep 13, 2013 9.390 9.390 9.200 9.250 0 +0.06(+0.65%)
Sep 12, 2013 8.850 9.460 8.800 9.190 0 +0.49(+5.63%)
Sep 11, 2013 8.849 8.860 8.660 8.700 0 +0.08(+0.93%)
Sep 10, 2013 8.690 8.975 8.510 8.620 0 +0.04(+0.47%)
Sep 09, 2013 8.750 8.860 8.532 8.580 0 -0.19(-2.17%)
Sep 06, 2013 8.910 8.910 8.680 8.770 0 -0.08(-0.90%)
Sep 05, 2013 8.880 9.020 8.810 8.850 0 -0.19(-2.10%)
Sep 04, 2013 9.340 9.450 8.940 9.040 0 -0.05(-0.55%)
Sep 03, 2013 9.080 9.270 8.550 9.090 0 +0.00(+0.00%)
Aug 30, 2013 9.240 9.350 9.050 9.090 0 +0.04(+0.44%)
Aug 29, 2013 9.051 9.230 9.020 9.050 0 -0.01(-0.11%)
Aug 28, 2013 9.050 9.230 9.050 9.060 0 +0.08(+0.89%)
Aug 27, 2013 9.500 9.500 8.980 8.980 0 -0.23(-2.50%)
Aug 26, 2013 9.600 9.600 9.120 9.210 0 +0.12(+1.32%)
Aug 23, 2013 8.930 9.160 8.950 9.090 0 +0.16(+1.79%)
Aug 22, 2013 9.110 9.110 8.930 8.930 0 -0.06(-0.67%)
Aug 21, 2013 9.330 9.330 8.960 8.990 0 +0.08(+0.90%)
Aug 20, 2013 9.290 9.290 8.525 8.910 0 -0.23(-2.57%)
Aug 19, 2013 9.500 9.550 9.000 9.145 0 -0.14(-1.56%)
Aug 16, 2013 9.300 9.550 9.262 9.290 0 -0.01(-0.11%)
Aug 15, 2013 8.920 9.300 8.920 9.300 22,709 +0.29(+3.22%)
Aug 14, 2013 8.910 9.250 8.860 9.010 0 +0.01(+0.11%)
Aug 13, 2013 9.010 9.080 8.680 9.000 43,026 -0.29(-3.12%)
Aug 12, 2013 9.000 9.290 9.000 9.290 16,652 +0.29(+3.22%)
Aug 09, 2013 9.550 9.550 9.000 9.000 21,250 -0.24(-2.60%)
Aug 08, 2013 9.660 9.660 9.080 9.240 27,285 -0.07(-0.75%)
Aug 07, 2013 9.070 9.700 9.070 9.310 38,875 -0.30(-3.12%)
Aug 06, 2013 9.720 9.720 9.495 9.610 31,499 -0.01(-0.10%)
Aug 05, 2013 9.620 9.620 9.200 9.620 46,128 +0.71(+7.97%)
Aug 02, 2013 9.500 9.500 8.910 8.910 26,624 -0.16(-1.76%)
Aug 01, 2013 9.184 9.184 8.790 9.070 41,076 -0.05(-0.55%)
Jul 31, 2013 9.100 9.490 8.260 9.120 0 -0.03(-0.33%)
Jul 30, 2013 9.500 9.500 8.670 9.150 0 -0.20(-2.14%)
Jul 29, 2013 9.665 9.790 9.160 9.350 0 -0.25(-2.60%)
Jul 26, 2013 9.220 9.880 9.050 9.600 0 +0.10(+1.05%)
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.