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 30, 2014 6.270 6.400 6.010 6.190 198,319 -0.05(-0.80%)
May 29, 2014 5.990 6.530 5.950 6.240 303,575 +0.32(+5.41%)
May 28, 2014 6.100 6.180 5.900 5.920 193,753 -0.17(-2.79%)
May 27, 2014 5.680 6.100 5.600 6.090 420,038 +0.49(+8.75%)
May 23, 2014 5.550 5.600 5.600 5.600 93,100 +0.01(+0.18%)
May 22, 2014 5.500 5.600 5.430 5.590 103,722 +0.13(+2.38%)
May 21, 2014 5.520 5.550 5.400 5.460 319,123 -0.02(-0.36%)
May 20, 2014 5.540 5.680 5.460 5.480 169,012 -0.11(-1.97%)
May 19, 2014 5.600 5.720 5.550 5.590 86,228 -0.08(-1.41%)
May 16, 2014 5.820 5.896 5.590 5.670 171,476 -0.12(-2.07%)
May 15, 2014 5.570 5.860 5.460 5.790 316,184 +0.24(+4.32%)
May 14, 2014 5.280 5.680 5.060 5.550 325,070 +0.21(+3.93%)
May 13, 2014 5.500 5.660 5.330 5.340 298,549 -0.13(-2.38%)
May 12, 2014 5.590 5.700 5.360 5.470 203,443 +0.01(+0.18%)
May 09, 2014 5.320 5.500 5.280 5.460 128,547 +0.14(+2.63%)
May 08, 2014 5.620 5.720 5.270 5.320 246,425 -0.32(-5.67%)
May 07, 2014 5.810 5.820 5.400 5.640 295,399 -0.18(-3.09%)
May 06, 2014 5.890 6.140 5.800 5.820 167,812 -0.08(-1.36%)
May 05, 2014 5.900 5.990 5.850 5.900 163,401 -0.06(-1.01%)
May 02, 2014 6.150 6.150 5.850 5.960 262,305 -0.17(-2.77%)
May 01, 2014 6.150 6.400 6.050 6.130 321,617 -0.02(-0.33%)
Apr 30, 2014 6.180 6.310 6.010 6.150 256,533 -0.07(-1.13%)
Apr 29, 2014 6.180 6.360 6.092 6.220 393,461 +0.11(+1.80%)
Apr 28, 2014 6.180 6.240 5.780 6.110 513,906 -0.05(-0.81%)
Apr 25, 2014 6.400 6.400 6.080 6.160 303,816 -0.27(-4.20%)
Apr 24, 2014 6.490 6.640 6.100 6.430 342,699 +0.04(+0.63%)
Apr 23, 2014 6.580 6.620 6.310 6.390 394,870 -0.39(-5.75%)
Apr 22, 2014 6.230 6.869 6.230 6.780 762,078 +0.55(+8.83%)
Apr 21, 2014 6.040 6.295 5.970 6.230 689,921 +0.19(+3.15%)
Apr 17, 2014 6.150 6.040 6.040 6.040 1,027,100 -0.15(-2.42%)
Apr 16, 2014 6.470 6.510 6.060 6.190 481,668 -0.20(-3.07%)
Apr 15, 2014 6.700 6.810 6.000 6.386 428,660 -0.28(-4.26%)
Apr 14, 2014 6.990 7.388 6.560 6.670 511,374 -0.27(-3.89%)
Apr 11, 2014 7.110 7.410 6.850 6.940 415,155 -0.31(-4.28%)
Apr 10, 2014 7.680 7.812 7.020 7.250 434,875 -0.40(-5.23%)
Apr 09, 2014 7.490 8.100 7.270 7.650 667,411 +0.21(+2.82%)
Apr 08, 2014 7.110 7.600 6.900 7.440 423,110 +0.34(+4.79%)
Apr 07, 2014 7.450 7.850 7.060 7.100 376,310 -0.48(-6.33%)
Apr 04, 2014 8.160 8.160 7.361 7.580 513,871 -0.53(-6.54%)
Apr 03, 2014 7.890 8.210 7.690 8.110 590,386 +0.17(+2.14%)
Apr 02, 2014 8.040 8.340 7.900 7.940 407,068 -0.09(-1.12%)
Apr 01, 2014 8.130 8.600 8.010 8.030 320,191 -0.11(-1.29%)
Mar 31, 2014 8.230 8.540 8.020 8.135 447,033 -0.29(-3.38%)
Mar 28, 2014 9.290 9.320 8.110 8.420 1,277,172 -1.56(-15.63%)
Mar 27, 2014 9.970 10.49 9.750 9.980 378,498 -0.08(-0.80%)
Mar 26, 2014 9.690 10.49 9.600 10.06 596,508 +0.59(+6.23%)
Mar 25, 2014 9.210 9.870 9.210 9.470 625,864 +0.46(+5.11%)
Mar 24, 2014 9.610 9.800 8.500 9.010 484,755 -0.59(-6.15%)
Mar 21, 2014 10.21 10.26 9.270 9.600 517,456 -0.57(-5.60%)
Mar 20, 2014 10.53 10.68 10.05 10.17 163,613 -0.42(-3.97%)
Mar 19, 2014 10.42 10.90 10.33 10.59 185,913 +0.14(+1.34%)
Mar 18, 2014 11.11 11.11 10.15 10.45 508,253 -0.63(-5.69%)
Mar 17, 2014 11.24 11.77 11.01 11.08 221,702 -0.02(-0.18%)
Mar 14, 2014 11.61 11.84 11.03 11.10 254,886 -0.54(-4.64%)
Mar 13, 2014 12.17 12.44 11.52 11.64 163,762 -0.50(-4.12%)
Mar 12, 2014 12.15 12.48 11.92 12.14 147,921 -0.21(-1.70%)
Mar 11, 2014 12.37 12.59 12.08 12.35 359,343 -0.07(-0.56%)
Mar 10, 2014 11.75 13.18 11.73 12.42 959,924 +0.59(+4.99%)
Mar 07, 2014 12.52 12.52 11.61 11.83 597,949 +0.51(+4.51%)
Mar 06, 2014 12.25 12.28 11.26 11.32 249,181 -0.82(-6.75%)
Mar 05, 2014 12.22 12.40 11.89 12.14 187,841 -0.14(-1.14%)
Mar 04, 2014 11.54 12.40 11.03 12.28 635,974 +0.98(+8.67%)
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.