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 (%)
May 29, 2015 5.440 5.600 5.236 5.450 187,745 -0.01(-0.18%)
May 28, 2015 5.360 5.660 5.320 5.460 390,140 +0.11(+2.06%)
May 27, 2015 5.180 5.370 5.150 5.350 262,495 +0.18(+3.48%)
May 26, 2015 5.340 5.340 5.130 5.170 332,022 -0.19(-3.54%)
May 22, 2015 5.320 5.360 5.360 5.360 195,600 +0.04(+0.75%)
May 21, 2015 5.490 5.530 5.220 5.320 419,756 -0.22(-3.97%)
May 20, 2015 5.645 5.645 5.350 5.540 324,905 -0.08(-1.42%)
May 19, 2015 5.690 5.780 5.590 5.620 167,609 -0.08(-1.40%)
May 18, 2015 5.640 5.820 5.610 5.700 218,604 +0.01(+0.18%)
May 15, 2015 5.770 5.830 5.610 5.690 220,372 -0.10(-1.73%)
May 14, 2015 5.730 5.900 5.590 5.790 220,756 +0.06(+1.05%)
May 13, 2015 5.890 5.960 5.660 5.730 186,616 -0.17(-2.88%)
May 12, 2015 5.740 5.920 5.660 5.900 151,235 +0.13(+2.25%)
May 11, 2015 5.750 5.900 5.750 5.770 271,208 +0.03(+0.52%)
May 08, 2015 5.750 5.860 5.500 5.740 436,803 -0.02(-0.35%)
May 07, 2015 5.960 6.050 5.750 5.760 285,109 -0.19(-3.19%)
May 06, 2015 6.140 6.170 5.900 5.950 235,552 -0.11(-1.82%)
May 05, 2015 6.060 6.200 5.910 6.060 230,162 -0.04(-0.66%)
May 04, 2015 5.950 6.240 5.830 6.100 411,106 +0.17(+2.87%)
May 01, 2015 5.950 6.020 5.761 5.930 395,761 -0.02(-0.34%)
Apr 30, 2015 6.010 6.110 5.810 5.950 471,628 -0.14(-2.30%)
Apr 29, 2015 6.090 6.250 6.060 6.090 272,599 -0.05(-0.81%)
Apr 28, 2015 6.600 6.600 6.050 6.140 602,224 -0.21(-3.31%)
Apr 27, 2015 6.550 6.640 6.210 6.350 644,603 -0.31(-4.65%)
Apr 24, 2015 6.930 6.930 6.600 6.660 512,402 -0.15(-2.20%)
Apr 23, 2015 6.430 6.880 6.320 6.810 867,086 +0.50(+7.92%)
Apr 22, 2015 6.460 6.490 6.270 6.310 321,714 -0.15(-2.32%)
Apr 21, 2015 6.450 6.500 6.310 6.460 247,661 +0.08(+1.25%)
Apr 20, 2015 6.430 6.538 6.310 6.380 391,278 -0.05(-0.78%)
Apr 17, 2015 6.650 6.750 6.320 6.430 811,573 -0.22(-3.31%)
Apr 16, 2015 6.260 6.780 6.250 6.650 863,578 +0.46(+7.43%)
Apr 15, 2015 6.230 6.330 6.130 6.190 452,684 -0.01(-0.16%)
Apr 14, 2015 6.170 6.300 6.080 6.200 315,916 -0.01(-0.16%)
Apr 13, 2015 6.190 6.340 6.140 6.210 503,392 +0.13(+2.14%)
Apr 10, 2015 6.190 6.210 6.030 6.080 535,623 -0.02(-0.33%)
Apr 09, 2015 6.020 6.350 6.020 6.100 778,839 +0.05(+0.83%)
Apr 08, 2015 6.050 6.120 5.990 6.050 783,134 +0.01(+0.17%)
Apr 07, 2015 6.070 6.200 6.000 6.040 506,170 -0.03(-0.49%)
Apr 06, 2015 6.080 6.130 5.955 6.070 611,366 -0.06(-0.98%)
Apr 02, 2015 6.060 6.130 6.130 6.130 3,562,800 -0.68(-9.99%)
Apr 01, 2015 6.980 7.090 6.670 6.810 702,170 -0.31(-4.35%)
Mar 31, 2015 7.300 7.544 6.940 7.120 748,316 -0.41(-5.44%)
Mar 30, 2015 8.120 8.240 7.420 7.530 1,871,444 -0.22(-2.84%)
Mar 27, 2015 6.890 7.880 6.760 7.750 3,300,776 +0.99(+14.64%)
Mar 26, 2015 8.150 8.460 6.640 6.760 13,189,066 +1.00(+17.36%)
Mar 25, 2015 5.990 6.070 5.700 5.760 200,696 -0.25(-4.16%)
Mar 24, 2015 6.010 6.190 5.801 6.010 165,737 +0.09(+1.52%)
Mar 23, 2015 6.270 6.300 5.900 5.920 433,505 -0.32(-5.13%)
Mar 20, 2015 6.710 6.800 6.230 6.240 360,197 -0.33(-5.02%)
Mar 19, 2015 6.250 6.690 6.190 6.570 369,708 +0.37(+5.97%)
Mar 18, 2015 6.230 6.300 6.050 6.200 229,203 +0.08(+1.31%)
Mar 17, 2015 5.860 6.290 5.750 6.120 794,233 +0.49(+8.70%)
Mar 16, 2015 5.690 5.760 5.520 5.630 115,358 -0.09(-1.57%)
Mar 13, 2015 5.810 5.810 5.610 5.720 176,345 -0.12(-2.05%)
Mar 12, 2015 5.810 5.890 5.650 5.840 344,689 +0.18(+3.18%)
Mar 11, 2015 5.730 5.750 5.470 5.660 202,235 -0.09(-1.57%)
Mar 10, 2015 5.840 5.843 5.440 5.750 144,683 +0.03(+0.52%)
Mar 09, 2015 6.060 6.060 5.620 5.720 227,119 -0.33(-5.45%)
Mar 06, 2015 5.780 6.320 5.610 6.050 514,122 -0.54(-8.19%)
Mar 05, 2015 6.300 6.680 6.294 6.590 408,769 +0.29(+4.60%)
Mar 04, 2015 6.330 6.320 6.116 6.300 145,737 -0.02(-0.32%)
Mar 03, 2015 6.200 6.400 6.160 6.320 98,660 +0.12(+1.94%)
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.