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 (%)
Dec 31, 2019 0.3704 0.4080 0.3680 0.4000 2,682,800 +0.02(+6.61%)
Dec 30, 2019 0.3700 0.3800 0.3646 0.3752 470,014 +0.00(+0.00%)
Dec 27, 2019 0.3733 0.3800 0.3700 0.3752 372,200 -0.00(-1.26%)
Dec 26, 2019 0.3800 0.3860 0.3700 0.3800 290,501 +0.00(+0.26%)
Dec 24, 2019 0.3764 0.3790 0.3702 0.3790 171,700 +0.00(+0.69%)
Dec 23, 2019 0.3699 0.3850 0.3630 0.3764 764,080 +0.01(+3.32%)
Dec 20, 2019 0.3798 0.3798 0.3620 0.3643 346,300 -0.01(-2.85%)
Dec 19, 2019 0.3755 0.3800 0.3700 0.3750 367,319 -0.01(-1.32%)
Dec 18, 2019 0.3700 0.3800 0.3600 0.3800 496,929 +0.01(+3.09%)
Dec 17, 2019 0.3577 0.3795 0.3561 0.3686 513,437 +0.01(+3.54%)
Dec 16, 2019 0.3603 0.3700 0.3512 0.3560 441,097 -0.00(-1.11%)
Dec 13, 2019 0.3800 0.3800 0.3400 0.3600 540,600 -0.02(-4.05%)
Dec 12, 2019 0.3900 0.3965 0.3600 0.3752 980,611 -0.02(-3.92%)
Dec 11, 2019 0.3850 0.3911 0.3800 0.3905 518,823 +0.00(+0.13%)
Dec 10, 2019 0.3700 0.3900 0.3700 0.3900 545,862 +0.02(+4.78%)
Dec 09, 2019 0.3700 0.3770 0.3600 0.3722 406,355 +0.00(+0.87%)
Dec 06, 2019 0.3788 0.3800 0.3615 0.3690 497,200 -0.01(-1.86%)
Dec 05, 2019 0.3515 0.3890 0.3515 0.3760 1,375,061 +0.02(+6.46%)
Dec 04, 2019 0.3500 0.3600 0.3500 0.3532 370,984 +0.00(+1.23%)
Dec 03, 2019 0.3700 0.3700 0.3410 0.3489 376,290 -0.01(-1.72%)
Dec 02, 2019 0.3700 0.3702 0.3505 0.3550 406,385 -0.01(-3.95%)
Nov 29, 2019 0.3525 0.3720 0.3452 0.3696 531,600 +0.02(+5.39%)
Nov 27, 2019 0.3400 0.3580 0.3360 0.3507 635,100 +0.01(+1.77%)
Nov 26, 2019 0.3378 0.3580 0.3300 0.3446 672,545 +0.00(+0.41%)
Nov 25, 2019 0.3500 0.3549 0.3320 0.3432 470,451 -0.00(-0.12%)
Nov 22, 2019 0.3400 0.3549 0.3300 0.3436 585,100 +0.01(+3.81%)
Nov 21, 2019 0.3248 0.3400 0.3248 0.3310 113,414 +0.00(+1.50%)
Nov 20, 2019 0.3373 0.3500 0.3170 0.3261 280,084 -0.01(-2.63%)
Nov 19, 2019 0.3315 0.3480 0.3300 0.3349 160,460 +0.00(+1.48%)
Nov 18, 2019 0.3300 0.3300 0.3200 0.3300 367,712 +0.00(+0.00%)
Nov 15, 2019 0.3300 0.3359 0.3252 0.3300 184,600 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3400 0.3240 0.3300 229,461 +0.00(+0.92%)
Nov 13, 2019 0.3300 0.3362 0.3200 0.3270 262,870 -0.00(-0.94%)
Nov 12, 2019 0.3489 0.3489 0.3301 0.3301 283,836 -0.01(-3.73%)
Nov 11, 2019 0.3417 0.3450 0.3360 0.3429 334,624 +0.00(+0.26%)
Nov 08, 2019 0.3370 0.3450 0.3370 0.3420 173,000 +0.00(+0.59%)
Nov 07, 2019 0.3520 0.3520 0.3370 0.3400 283,737 -0.01(-4.23%)
Nov 06, 2019 0.3474 0.3550 0.3304 0.3550 515,639 +0.01(+2.45%)
Nov 05, 2019 0.3492 0.3500 0.3411 0.3465 221,576 -0.00(-1.00%)
Nov 04, 2019 0.3500 0.3590 0.3453 0.3500 172,672 -0.01(-1.63%)
Nov 01, 2019 0.3434 0.3585 0.3404 0.3558 274,400 +0.02(+4.65%)
Oct 31, 2019 0.3441 0.3441 0.3360 0.3400 183,657 -0.00(-1.05%)
Oct 30, 2019 0.3400 0.3480 0.3352 0.3436 225,990 +0.00(+1.03%)
Oct 29, 2019 0.3472 0.3600 0.3360 0.3401 549,914 -0.01(-2.04%)
Oct 28, 2019 0.3380 0.3490 0.3324 0.3472 291,937 +0.01(+1.46%)
Oct 25, 2019 0.3386 0.3500 0.3301 0.3422 311,300 +0.00(+1.12%)
Oct 24, 2019 0.3500 0.3590 0.3351 0.3384 527,971 -0.01(-2.67%)
Oct 23, 2019 0.3400 0.3550 0.3315 0.3477 225,080 +0.01(+2.72%)
Oct 22, 2019 0.3451 0.3600 0.3250 0.3385 656,775 -0.01(-1.57%)
Oct 21, 2019 0.3742 0.3799 0.3430 0.3439 723,563 -0.03(-8.61%)
Oct 18, 2019 0.3800 0.4044 0.3620 0.3763 1,776,400 -0.00(-0.45%)
Oct 17, 2019 0.3651 0.3800 0.3420 0.3780 1,215,710 +0.02(+5.00%)
Oct 16, 2019 0.3350 0.3630 0.3315 0.3600 1,141,314 +0.02(+6.04%)
Oct 15, 2019 0.3400 0.3490 0.3292 0.3395 905,912 +0.00(+0.65%)
Oct 14, 2019 0.3300 0.3430 0.3300 0.3373 273,280 +0.01(+2.21%)
Oct 11, 2019 0.3400 0.3417 0.3300 0.3300 249,300 +0.00(+1.51%)
Oct 10, 2019 0.3400 0.3490 0.3251 0.3251 377,590 +0.00(+0.00%)
Oct 09, 2019 0.3350 0.3390 0.3251 0.3251 184,920 +0.00(+0.93%)
Oct 08, 2019 0.3490 0.3490 0.3221 0.3221 549,809 -0.03(-7.81%)
Oct 07, 2019 0.3219 0.3674 0.3130 0.3494 1,793,669 +0.03(+9.19%)
Oct 04, 2019 0.3130 0.3250 0.3130 0.3200 181,900 +0.01(+3.86%)
Oct 03, 2019 0.3120 0.3175 0.3050 0.3081 185,086 -0.00(-1.25%)
Oct 02, 2019 0.3182 0.3198 0.3051 0.3120 330,336 -0.02(-5.20%)
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.