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 (%)
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%)
Feb 01, 2016 1.740 1.740 1.600 1.640 119,319 -0.10(-5.75%)
Jan 29, 2016 1.600 1.740 1.600 1.740 118,560 +0.14(+8.75%)
Jan 28, 2016 1.800 1.800 1.560 1.600 175,413 -0.13(-7.51%)
Jan 27, 2016 1.800 1.860 1.730 1.730 97,732 -0.09(-4.95%)
Jan 26, 2016 1.680 1.820 1.660 1.820 151,636 +0.17(+10.30%)
Jan 25, 2016 1.740 1.900 1.610 1.650 235,358 -0.08(-4.62%)
Jan 22, 2016 1.710 1.750 1.670 1.730 185,426 +0.03(+1.76%)
Jan 21, 2016 1.600 1.750 1.590 1.700 159,922 +0.10(+6.25%)
Jan 20, 2016 1.460 1.690 1.400 1.600 331,998 +0.06(+3.90%)
Jan 19, 2016 1.700 1.722 1.450 1.540 455,897 -0.11(-6.67%)
Jan 15, 2016 1.700 1.650 1.650 1.650 322,000 -0.10(-5.71%)
Jan 14, 2016 1.610 1.800 1.490 1.750 480,323 +0.09(+5.42%)
Jan 13, 2016 1.930 2.000 1.580 1.660 504,104 -0.21(-11.23%)
Jan 12, 2016 1.950 2.035 1.810 1.870 588,367 -0.07(-3.61%)
Jan 11, 2016 2.360 2.415 1.920 1.940 925,207 -0.35(-15.28%)
Jan 08, 2016 2.530 2.580 2.250 2.290 869,967 -0.17(-6.91%)
Jan 07, 2016 2.800 2.810 2.360 2.460 1,618,604 -0.42(-14.58%)
Jan 06, 2016 3.670 4.050 2.840 2.880 12,162,660 +0.01(+0.35%)
Jan 05, 2016 2.920 3.010 2.840 2.870 968,910 -0.06(-2.05%)
Jan 04, 2016 2.810 2.950 2.800 2.930 72,383 +0.05(+1.74%)
Dec 31, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
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.