Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 29, 2016 1.600 1.740 1.600 1.740 118,560 +0.14(+8.75%)
Jan 28, 2016 1.800 1.800 1.560 1.600 175,413 -0.13(-7.51%)
Jan 27, 2016 1.800 1.860 1.730 1.730 97,732 -0.09(-4.95%)
Jan 26, 2016 1.680 1.820 1.660 1.820 151,636 +0.17(+10.30%)
Jan 25, 2016 1.740 1.900 1.610 1.650 235,358 -0.08(-4.62%)
Jan 22, 2016 1.710 1.750 1.670 1.730 185,426 +0.03(+1.76%)
Jan 21, 2016 1.600 1.750 1.590 1.700 159,922 +0.10(+6.25%)
Jan 20, 2016 1.460 1.690 1.400 1.600 331,998 +0.06(+3.90%)
Jan 19, 2016 1.700 1.722 1.450 1.540 455,897 -0.11(-6.67%)
Jan 15, 2016 1.700 1.650 1.650 1.650 322,000 -0.10(-5.71%)
Jan 14, 2016 1.610 1.800 1.490 1.750 480,323 +0.09(+5.42%)
Jan 13, 2016 1.930 2.000 1.580 1.660 504,104 -0.21(-11.23%)
Jan 12, 2016 1.950 2.035 1.810 1.870 588,367 -0.07(-3.61%)
Jan 11, 2016 2.360 2.415 1.920 1.940 925,207 -0.35(-15.28%)
Jan 08, 2016 2.530 2.580 2.250 2.290 869,967 -0.17(-6.91%)
Jan 07, 2016 2.800 2.810 2.360 2.460 1,618,604 -0.42(-14.58%)
Jan 06, 2016 3.670 4.050 2.840 2.880 12,162,660 +0.01(+0.35%)
Jan 05, 2016 2.920 3.010 2.840 2.870 968,910 -0.06(-2.05%)
Jan 04, 2016 2.810 2.950 2.800 2.930 72,383 +0.05(+1.74%)
Dec 31, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
Dec 01, 2015 3.190 3.250 3.140 3.210 74,049 +0.02(+0.63%)
Nov 30, 2015 3.130 3.250 3.130 3.190 95,238 +0.03(+0.95%)
Nov 27, 2015 3.200 3.290 3.150 3.160 39,636 -0.08(-2.47%)
Nov 25, 2015 3.130 3.240 3.240 3.240 162,700 +0.06(+1.89%)
Nov 24, 2015 3.110 3.270 3.090 3.180 110,615 +0.05(+1.60%)
Nov 23, 2015 2.970 3.180 2.770 3.130 159,799 +0.05(+1.62%)
Nov 20, 2015 2.850 3.320 2.700 3.080 622,323 +0.25(+8.83%)
Nov 19, 2015 3.040 3.075 2.750 2.830 276,975 -0.17(-5.82%)
Nov 18, 2015 3.320 3.490 2.950 3.005 488,456 -0.29(-8.94%)
Nov 17, 2015 3.610 3.800 3.130 3.300 676,844 -0.34(-9.34%)
Nov 16, 2015 3.550 3.740 3.470 3.640 353,156 +0.09(+2.54%)
Nov 13, 2015 3.540 3.700 3.500 3.550 258,403 -0.01(-0.28%)
Nov 12, 2015 3.650 3.850 3.540 3.560 324,242 -0.11(-3.00%)
Nov 11, 2015 3.740 3.790 3.610 3.670 140,097 -0.04(-1.08%)
Nov 10, 2015 3.820 3.820 3.600 3.710 170,964 -0.13(-3.39%)
Nov 09, 2015 3.920 3.920 3.800 3.840 116,347 -0.02(-0.52%)
Nov 06, 2015 3.520 3.900 3.500 3.860 369,200 +0.33(+9.35%)
Nov 05, 2015 3.800 3.825 3.370 3.530 566,568 -0.27(-7.11%)
Nov 04, 2015 3.980 4.030 3.750 3.800 327,795 -0.18(-4.52%)
Nov 03, 2015 3.910 4.080 3.870 3.980 553,450 +0.03(+0.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.