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 (%)
Aug 31, 2015 4.030 4.110 3.910 3.930 56,217 -0.12(-2.96%)
Aug 28, 2015 3.640 4.148 3.640 4.050 112,616 +0.37(+10.05%)
Aug 27, 2015 3.600 3.770 3.460 3.680 127,659 +0.15(+4.25%)
Aug 26, 2015 3.600 3.890 3.440 3.530 133,598 +0.01(+0.28%)
Aug 25, 2015 3.800 3.800 3.520 3.520 103,201 -0.05(-1.40%)
Aug 24, 2015 3.770 3.870 3.510 3.570 303,500 -0.43(-10.75%)
Aug 21, 2015 4.110 4.123 3.830 4.000 186,607 -0.17(-4.08%)
Aug 20, 2015 4.350 4.390 4.110 4.170 107,144 -0.18(-4.14%)
Aug 19, 2015 4.490 4.508 4.260 4.350 112,711 -0.14(-3.12%)
Aug 18, 2015 4.230 4.620 4.230 4.490 173,465 +0.28(+6.65%)
Aug 17, 2015 3.980 4.294 3.980 4.210 94,500 +0.19(+4.73%)
Aug 14, 2015 4.120 4.230 3.950 4.020 129,519 -0.13(-3.13%)
Aug 13, 2015 4.120 4.220 4.030 4.150 98,886 +0.01(+0.24%)
Aug 12, 2015 3.980 4.150 3.880 4.140 121,497 +0.16(+4.02%)
Aug 11, 2015 4.250 4.250 3.950 3.980 145,241 -0.30(-7.01%)
Aug 10, 2015 4.150 4.355 4.150 4.280 144,977 +0.21(+5.16%)
Aug 07, 2015 4.600 4.670 4.030 4.070 227,196 -0.56(-12.10%)
Aug 06, 2015 4.310 4.740 4.220 4.630 129,940 +0.32(+7.42%)
Aug 05, 2015 4.400 4.490 4.310 4.310 105,923 -0.10(-2.27%)
Aug 04, 2015 4.480 4.870 4.350 4.410 130,042 -0.08(-1.78%)
Aug 03, 2015 4.770 4.880 4.430 4.490 239,071 -0.25(-5.27%)
Jul 31, 2015 4.820 4.840 4.740 4.740 63,385 -0.08(-1.66%)
Jul 30, 2015 4.950 5.020 4.810 4.820 105,223 -0.11(-2.23%)
Jul 29, 2015 5.040 5.160 4.900 4.930 66,801 -0.09(-1.79%)
Jul 28, 2015 4.940 5.100 4.860 5.020 89,423 +0.12(+2.45%)
Jul 27, 2015 5.040 5.080 4.870 4.900 67,212 -0.17(-3.35%)
Jul 24, 2015 5.160 5.230 5.020 5.070 75,947 -0.09(-1.74%)
Jul 23, 2015 5.170 5.310 5.140 5.160 113,045 +0.01(+0.19%)
Jul 22, 2015 5.230 5.250 5.130 5.150 80,579 -0.07(-1.34%)
Jul 21, 2015 5.210 5.320 5.150 5.220 118,115 +0.01(+0.19%)
Jul 20, 2015 5.200 5.350 5.160 5.210 223,897 +0.00(+0.00%)
Jul 17, 2015 5.220 5.250 5.120 5.210 93,092 -0.03(-0.57%)
Jul 16, 2015 5.190 5.320 5.150 5.240 61,143 +0.07(+1.35%)
Jul 15, 2015 5.270 5.420 5.110 5.170 195,824 -0.07(-1.34%)
Jul 14, 2015 5.120 5.280 5.120 5.240 105,610 +0.11(+2.14%)
Jul 13, 2015 4.860 5.210 4.860 5.130 313,369 +0.30(+6.21%)
Jul 10, 2015 4.990 4.990 4.740 4.830 139,676 -0.09(-1.83%)
Jul 09, 2015 4.810 5.040 4.770 4.920 261,320 +0.21(+4.46%)
Jul 08, 2015 4.850 4.880 4.630 4.710 177,226 -0.21(-4.27%)
Jul 07, 2015 5.000 5.000 4.834 4.920 161,928 -0.10(-1.99%)
Jul 06, 2015 5.100 5.100 4.860 5.020 259,097 -0.14(-2.71%)
Jul 02, 2015 5.210 5.160 5.160 5.160 91,200 -0.08(-1.53%)
Jul 01, 2015 5.170 5.482 5.170 5.240 222,563 +0.09(+1.75%)
Jun 30, 2015 5.110 5.250 5.060 5.150 140,925 +0.04(+0.78%)
Jun 29, 2015 5.340 5.340 5.060 5.110 364,591 -0.32(-5.89%)
Jun 26, 2015 5.500 5.540 5.265 5.430 193,483 -0.09(-1.63%)
Jun 25, 2015 6.080 6.200 5.440 5.520 436,932 -0.24(-4.17%)
Jun 24, 2015 5.860 5.970 5.670 5.760 152,548 -0.10(-1.71%)
Jun 23, 2015 6.050 6.250 5.855 5.860 268,500 -0.22(-3.62%)
Jun 22, 2015 5.940 6.200 5.920 6.080 381,574 +0.13(+2.18%)
Jun 19, 2015 5.890 6.040 5.820 5.950 156,363 +0.02(+0.34%)
Jun 18, 2015 6.000 6.110 5.880 5.930 331,589 -0.06(-1.00%)
Jun 17, 2015 5.650 6.030 5.545 5.990 481,609 +0.41(+7.35%)
Jun 16, 2015 5.640 5.720 5.549 5.580 185,491 -0.12(-2.11%)
Jun 15, 2015 5.610 5.730 5.558 5.700 108,994 +0.07(+1.24%)
Jun 12, 2015 5.460 5.680 5.460 5.630 170,164 +0.11(+1.99%)
Jun 11, 2015 5.550 5.580 5.410 5.520 219,948 -0.05(-0.90%)
Jun 10, 2015 5.550 5.690 5.453 5.570 183,970 +0.01(+0.18%)
Jun 09, 2015 5.640 5.670 5.390 5.560 259,285 -0.05(-0.89%)
Jun 08, 2015 5.590 5.650 5.530 5.610 166,144 +0.00(+0.00%)
Jun 05, 2015 5.580 5.660 5.530 5.610 175,709 -0.01(-0.18%)
Jun 04, 2015 5.570 5.750 5.570 5.620 134,575 +0.00(+0.00%)
Jun 03, 2015 5.450 5.640 5.450 5.620 238,978 +0.13(+2.37%)
Jun 02, 2015 5.420 5.538 5.330 5.490 103,833 +0.07(+1.29%)
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.