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 (%)
Apr 29, 2016 2.850 2.910 2.720 2.870 114,156 +0.02(+0.70%)
Apr 28, 2016 2.870 2.950 2.850 2.850 106,249 -0.01(-0.35%)
Apr 27, 2016 2.960 2.960 2.859 2.860 60,756 -0.08(-2.72%)
Apr 26, 2016 2.950 3.000 2.810 2.940 122,496 +0.02(+0.68%)
Apr 25, 2016 3.090 3.140 2.880 2.920 142,465 -0.17(-5.50%)
Apr 22, 2016 2.950 3.100 2.950 3.090 112,786 +0.17(+5.82%)
Apr 21, 2016 2.810 3.150 2.800 2.920 229,579 +0.08(+2.82%)
Apr 20, 2016 2.750 2.840 2.610 2.840 210,645 +0.06(+2.16%)
Apr 19, 2016 2.900 2.950 2.750 2.780 292,011 -0.14(-4.79%)
Apr 18, 2016 3.160 3.190 2.910 2.920 399,834 -0.13(-4.26%)
Apr 15, 2016 3.050 3.180 3.000 3.050 154,685 +0.02(+0.66%)
Apr 14, 2016 3.030 3.160 2.920 3.030 286,174 +0.05(+1.68%)
Apr 13, 2016 2.960 3.050 2.860 2.980 401,472 +0.01(+0.34%)
Apr 12, 2016 2.900 3.020 2.740 2.970 233,237 +0.10(+3.48%)
Apr 11, 2016 3.180 3.280 2.820 2.870 515,834 -0.30(-9.46%)
Apr 08, 2016 3.400 3.439 3.000 3.170 529,509 -0.23(-6.76%)
Apr 07, 2016 3.100 3.450 2.960 3.400 471,205 +0.25(+7.94%)
Apr 06, 2016 2.880 3.250 2.850 3.150 850,030 +0.31(+10.92%)
Apr 05, 2016 2.640 2.860 2.510 2.840 334,178 +0.08(+2.90%)
Apr 04, 2016 2.560 3.030 2.536 2.760 1,054,570 +0.23(+9.09%)
Apr 01, 2016 2.120 2.580 2.120 2.530 509,176 +0.39(+18.22%)
Mar 31, 2016 2.080 2.200 2.080 2.140 180,444 +0.04(+1.90%)
Mar 30, 2016 2.110 2.130 2.080 2.100 50,128 -0.01(-0.47%)
Mar 29, 2016 2.100 2.130 2.050 2.110 168,579 +0.01(+0.48%)
Mar 28, 2016 2.100 2.150 2.050 2.100 115,432 +0.01(+0.48%)
Mar 24, 2016 2.050 2.090 2.090 2.090 42,900 +0.04(+1.95%)
Mar 23, 2016 2.090 2.140 2.040 2.050 129,895 -0.05(-2.38%)
Mar 22, 2016 2.020 2.130 2.015 2.100 161,208 +0.07(+3.45%)
Mar 21, 2016 2.010 2.050 1.970 2.030 132,547 +0.04(+2.01%)
Mar 18, 2016 1.920 2.000 1.900 1.990 182,327 +0.08(+4.19%)
Mar 17, 2016 1.920 1.960 1.830 1.910 119,635 -0.02(-1.04%)
Mar 16, 2016 1.910 1.970 1.890 1.930 122,284 +0.03(+1.58%)
Mar 15, 2016 2.000 2.044 1.900 1.900 147,683 -0.13(-6.40%)
Mar 14, 2016 2.040 2.090 2.000 2.030 135,071 +0.01(+0.50%)
Mar 11, 2016 2.070 2.140 1.980 2.020 91,544 +0.02(+1.00%)
Mar 10, 2016 1.950 2.100 1.950 2.000 250,005 -0.07(-3.38%)
Mar 09, 2016 2.150 2.190 1.951 2.070 119,760 -0.04(-1.90%)
Mar 08, 2016 2.240 2.330 2.110 2.110 203,624 -0.13(-5.80%)
Mar 07, 2016 2.080 2.250 2.080 2.240 167,466 +0.19(+9.27%)
Mar 04, 2016 2.010 2.200 2.010 2.050 157,027 +0.02(+0.99%)
Mar 03, 2016 1.940 2.130 1.940 2.030 170,215 +0.11(+5.73%)
Mar 02, 2016 1.770 1.930 1.760 1.920 201,915 +0.14(+7.87%)
Mar 01, 2016 1.800 1.880 1.770 1.780 110,392 +0.00(+0.00%)
Feb 29, 2016 1.880 1.880 1.750 1.780 132,556 -0.10(-5.32%)
Feb 26, 2016 1.780 1.940 1.780 1.880 81,487 +0.10(+5.62%)
Feb 25, 2016 1.850 1.850 1.770 1.780 56,104 -0.08(-4.30%)
Feb 24, 2016 1.850 1.860 1.750 1.860 76,344 +0.00(+0.00%)
Feb 23, 2016 1.930 1.940 1.830 1.860 119,145 -0.05(-2.62%)
Feb 22, 2016 1.910 1.942 1.870 1.910 63,277 +0.00(+0.00%)
Feb 19, 2016 1.880 1.910 1.850 1.910 38,041 +0.02(+1.06%)
Feb 18, 2016 1.900 1.905 1.840 1.890 65,284 +0.01(+0.53%)
Feb 17, 2016 1.760 1.910 1.760 1.880 239,772 +0.15(+8.67%)
Feb 16, 2016 1.770 1.850 1.730 1.730 140,640 +0.00(+0.00%)
Feb 12, 2016 1.650 1.730 1.730 1.730 233,600 +0.08(+4.85%)
Feb 11, 2016 1.600 1.660 1.550 1.650 139,652 +0.00(+0.00%)
Feb 10, 2016 1.660 1.720 1.600 1.650 142,295 -0.02(-1.20%)
Feb 09, 2016 1.600 1.790 1.600 1.670 303,363 -0.02(-1.18%)
Feb 08, 2016 1.760 1.840 1.640 1.690 494,149 -0.15(-8.15%)
Feb 05, 2016 1.840 1.850 1.760 1.840 209,324 -0.01(-0.54%)
Feb 04, 2016 1.900 1.930 1.800 1.850 581,236 -0.11(-5.61%)
Feb 03, 2016 1.980 2.080 1.800 1.960 6,391,581 +0.36(+22.50%)
Feb 02, 2016 1.600 1.690 1.600 1.600 152,331 -0.04(-2.44%)
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.