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 30, 2016 2.010 2.010 1.970 2.000 369,834 -0.01(-0.50%)
Sep 29, 2016 2.080 2.100 1.980 2.010 559,174 -0.05(-2.43%)
Sep 28, 2016 2.050 2.085 2.020 2.060 415,962 -0.01(-0.48%)
Sep 27, 2016 2.130 2.130 2.000 2.070 734,797 -0.03(-1.43%)
Sep 26, 2016 2.110 2.110 1.950 2.100 1,149,526 -0.01(-0.47%)
Sep 23, 2016 2.170 2.180 2.080 2.110 841,808 -0.05(-2.31%)
Sep 22, 2016 2.250 2.350 2.130 2.160 3,289,240 +0.06(+2.86%)
Sep 21, 2016 2.140 2.170 2.010 2.100 2,234,446 +0.01(+0.48%)
Sep 20, 2016 2.380 2.380 2.030 2.090 8,653,972 +0.34(+19.43%)
Sep 19, 2016 1.700 1.770 1.700 1.750 61,471 +0.07(+4.17%)
Sep 16, 2016 1.750 1.800 1.680 1.680 69,276 -0.07(-4.00%)
Sep 15, 2016 1.730 1.760 1.730 1.750 131,265 +0.03(+1.74%)
Sep 14, 2016 1.680 1.749 1.680 1.720 119,486 +0.02(+1.18%)
Sep 13, 2016 1.760 1.800 1.690 1.700 88,567 -0.06(-3.41%)
Sep 12, 2016 1.770 1.790 1.724 1.760 86,353 -0.01(-0.52%)
Sep 09, 2016 1.830 1.850 1.750 1.769 132,620 -0.06(-3.32%)
Sep 08, 2016 1.770 1.890 1.730 1.830 237,157 +0.01(+0.55%)
Sep 07, 2016 1.820 1.900 1.820 1.820 143,167 -0.00(-0.01%)
Sep 06, 2016 1.830 1.900 1.820 1.820 182,591 -0.02(-1.08%)
Sep 02, 2016 1.920 1.840 1.840 1.840 80,100 -0.02(-1.08%)
Sep 01, 2016 1.850 1.860 1.780 1.860 118,143 +0.05(+2.76%)
Aug 31, 2016 1.860 1.865 1.770 1.810 230,106 -0.07(-3.72%)
Aug 30, 2016 2.050 2.100 1.741 1.880 1,044,193 -0.12(-6.00%)
Aug 29, 2016 1.930 2.350 1.930 2.000 4,136,264 +0.10(+5.26%)
Aug 26, 2016 1.900 1.937 1.900 1.900 18,016 -0.04(-2.06%)
Aug 25, 2016 1.950 1.950 1.900 1.940 41,264 +0.01(+0.52%)
Aug 24, 2016 1.940 2.010 1.900 1.930 110,089 +0.00(+0.00%)
Aug 23, 2016 1.930 1.960 1.900 1.930 38,219 +0.00(+0.00%)
Aug 22, 2016 1.910 1.980 1.880 1.930 41,462 +0.02(+1.05%)
Aug 19, 2016 1.900 1.925 1.900 1.910 25,416 +0.00(+0.00%)
Aug 18, 2016 1.920 1.921 1.900 1.910 88,673 -0.02(-1.04%)
Aug 17, 2016 1.950 2.000 1.920 1.930 36,929 -0.02(-1.03%)
Aug 16, 2016 1.960 1.960 1.930 1.950 19,563 -0.03(-1.52%)
Aug 15, 2016 1.990 2.000 1.880 1.980 87,280 +0.01(+0.51%)
Aug 12, 2016 1.950 1.990 1.930 1.970 45,589 +0.01(+0.51%)
Aug 11, 2016 1.900 1.990 1.860 1.960 43,654 +0.08(+4.26%)
Aug 10, 2016 2.000 2.000 1.870 1.880 127,788 -0.10(-5.05%)
Aug 09, 2016 2.020 2.070 1.830 1.980 281,962 -0.06(-2.94%)
Aug 08, 2016 2.120 2.120 2.010 2.040 181,969 -0.10(-4.67%)
Aug 05, 2016 2.170 2.220 2.050 2.140 130,462 -0.02(-0.93%)
Aug 04, 2016 2.400 2.420 2.143 2.160 199,748 -0.21(-8.86%)
Aug 03, 2016 2.300 2.420 2.270 2.370 127,680 +0.04(+1.72%)
Aug 02, 2016 2.280 2.400 2.280 2.330 142,362 +0.04(+1.75%)
Aug 01, 2016 2.240 2.350 2.225 2.290 114,082 +0.03(+1.33%)
Jul 29, 2016 2.300 2.320 2.210 2.260 44,241 -0.03(-1.31%)
Jul 28, 2016 2.360 2.380 2.270 2.290 25,032 -0.05(-2.14%)
Jul 27, 2016 2.350 2.420 2.210 2.340 58,081 +0.01(+0.43%)
Jul 26, 2016 2.300 2.339 2.270 2.330 64,740 +0.05(+2.19%)
Jul 25, 2016 2.220 2.290 2.200 2.280 123,600 +0.08(+3.64%)
Jul 22, 2016 2.190 2.210 2.170 2.200 45,406 +0.01(+0.46%)
Jul 21, 2016 2.180 2.210 2.160 2.190 29,737 +0.03(+1.39%)
Jul 20, 2016 2.120 2.205 2.100 2.160 62,458 +0.02(+0.93%)
Jul 19, 2016 2.270 2.300 2.140 2.140 60,453 -0.15(-6.55%)
Jul 18, 2016 2.250 2.290 2.230 2.290 130,521 +0.04(+1.78%)
Jul 15, 2016 2.160 2.290 2.160 2.250 108,964 +0.09(+4.17%)
Jul 14, 2016 2.150 2.180 2.109 2.160 29,757 +0.01(+0.47%)
Jul 13, 2016 2.200 2.230 2.130 2.150 50,717 -0.05(-2.27%)
Jul 12, 2016 2.210 2.240 2.190 2.200 63,618 -0.01(-0.45%)
Jul 11, 2016 2.230 2.236 2.180 2.210 39,566 +0.02(+0.91%)
Jul 08, 2016 2.120 2.200 2.190 2.190 72,870 +0.00(+0.00%)
Jul 07, 2016 2.200 2.256 2.070 2.190 59,428 -0.01(-0.45%)
Jul 05, 2016 2.190 2.250 2.150 2.200 146,468 +0.02(+0.92%)
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.