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 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%)
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.