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 (%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
Sep 04, 2018 5.670 5.710 5.100 5.230 809,975 -0.38(-6.77%)
Aug 31, 2018 5.610 5.610 5.610 0 +0.12(+2.19%)
Aug 30, 2018 5.370 5.850 5.350 5.490 1,020,633 +0.14(+2.62%)
Aug 29, 2018 5.190 5.450 5.136 5.350 656,758 +0.19(+3.68%)
Aug 28, 2018 4.900 5.200 4.830 5.160 520,164 +0.16(+3.20%)
Aug 27, 2018 5.460 5.500 4.870 5.000 1,326,757 -0.20(-3.85%)
Aug 24, 2018 4.470 5.370 4.470 5.200 1,518,900 +0.79(+17.91%)
Aug 23, 2018 4.300 4.570 4.190 4.410 590,377 +0.28(+6.78%)
Aug 22, 2018 4.050 4.190 4.050 4.130 256,226 +0.11(+2.74%)
Aug 21, 2018 3.990 4.170 3.990 4.020 128,264 +0.03(+0.75%)
Aug 20, 2018 3.960 4.020 3.940 3.990 69,138 +0.03(+0.76%)
Aug 17, 2018 3.950 4.050 3.910 3.960 131,900 +0.01(+0.25%)
Aug 16, 2018 3.910 4.050 3.860 3.950 109,799 +0.06(+1.54%)
Aug 15, 2018 3.950 4.044 3.850 3.890 181,146 -0.09(-2.26%)
Aug 14, 2018 3.960 4.080 3.920 3.980 154,686 +0.03(+0.76%)
Aug 13, 2018 4.070 4.070 3.930 3.950 148,864 -0.10(-2.47%)
Aug 10, 2018 4.160 4.230 4.035 4.050 130,500 -0.13(-3.11%)
Aug 09, 2018 4.050 4.239 4.050 4.180 132,305 +0.12(+2.96%)
Aug 08, 2018 4.040 4.180 4.030 4.060 154,124 +0.00(+0.00%)
Aug 07, 2018 4.040 4.100 3.920 4.060 71,337 +0.02(+0.50%)
Aug 06, 2018 3.820 4.070 3.820 4.040 177,029 +0.18(+4.66%)
Aug 03, 2018 3.980 4.000 3.820 3.860 293,300 -0.17(-4.22%)
Aug 02, 2018 4.120 4.120 3.850 4.030 360,699 +0.04(+1.00%)
Aug 01, 2018 4.040 4.170 3.950 3.990 241,295 -0.06(-1.48%)
Jul 31, 2018 3.850 4.110 3.850 4.050 193,513 +0.20(+5.19%)
Jul 30, 2018 4.000 4.026 3.820 3.850 268,134 -0.20(-4.94%)
Jul 27, 2018 4.180 4.210 3.970 4.050 346,400 -0.13(-3.11%)
Jul 26, 2018 4.120 4.240 4.100 4.180 140,449 +0.02(+0.48%)
Jul 25, 2018 4.200 4.270 4.120 4.160 149,222 -0.04(-0.95%)
Jul 24, 2018 4.300 4.300 4.090 4.200 366,503 -0.06(-1.41%)
Jul 23, 2018 4.400 4.400 4.110 4.260 349,932 -0.15(-3.40%)
Jul 20, 2018 4.310 4.490 4.260 4.410 285,130 +0.08(+1.85%)
Jul 19, 2018 4.350 4.420 4.260 4.330 197,718 -0.04(-0.92%)
Jul 18, 2018 4.500 4.580 4.260 4.370 316,187 -0.14(-3.10%)
Jul 17, 2018 4.460 4.610 4.410 4.510 242,384 +0.02(+0.45%)
Jul 16, 2018 4.630 4.670 4.400 4.490 269,762 -0.16(-3.44%)
Jul 13, 2018 4.630 4.880 4.570 4.650 329,380 +0.02(+0.43%)
Jul 12, 2018 4.570 4.680 4.500 4.630 202,886 +0.12(+2.66%)
Jul 11, 2018 4.500 4.540 4.420 4.510 175,955 -0.03(-0.66%)
Jul 10, 2018 4.700 4.700 4.500 4.540 241,821 -0.14(-2.99%)
Jul 09, 2018 4.800 4.890 4.610 4.680 368,682 -0.07(-1.47%)
Jul 06, 2018 4.430 4.829 4.401 4.750 351,780 +0.26(+5.79%)
Jul 05, 2018 4.540 4.610 4.340 4.490 357,792 -0.05(-1.10%)
Jul 03, 2018 4.540 4.540 4.540 0 -0.03(-0.66%)
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.