Conatus Pharmaceuticals Historical Data - CNAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Conatus Pharmaceuticals Inc CNAT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0093 2.76% 0.3466 0.347 0.3334 0.34 0.3373 14:07:43
more quote information »

CNAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.3490.35330.32210.3273314k-0.0024-0.69%
1 Month0.390.3950.30420.3344471k-0.0434-11.13%
3 Months0.320.43670.25010.3421692k0.02668.31%
6 Months1.211.30.250.4557851k-0.8634-71.36%
1 Year4.925.890.251.4352876k-4.5734-92.96%
3 Years1.919.40.253.8150776k-1.5634-81.85%
5 Years6.211.740.254.0998638k-5.8534-94.41%

CNAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.3373+0.0073+2.21%0.330.343273,276
Oct 11 20190.33+0.004+1.23%0.330.3417248,751
Oct 10 20190.326-0.0028-0.85%0.32550.349377,480
Oct 09 20190.3288+0.0067+2.08%0.32510.3533184,897
Oct 08 20190.3221-0.0295-8.39%0.32210.35548,285
Oct 07 20190.3516+0.0359+11.37%0.3130.36741,769,155
Oct 04 20190.3157+0.0076+2.47%0.3130.325157,735
Oct 03 20190.3081-0.0064-2.03%0.3050.3175181,236
Oct 02 20190.3145-0.0005-0.16%0.30510.3399330,336
Oct 01 20190.315-0.0025-0.79%0.310.3329703,559
Sep 30 20190.3175+0.0045+1.44%0.31260.3215719,418
Sep 27 20190.313-0.0063-1.97%0.31170.325419,513
Sep 26 20190.3193-0.0003-0.09%0.310.327447,795
Sep 25 20190.3196-0.0184-5.44%0.30420.3381,089,806
Sep 24 20190.338-0.0053-1.54%0.33650.3701628,165
Sep 23 20190.3433-0.0067-1.91%0.330.348238,942
Sep 20 20190.35-0.015-4.11%0.340.375388,181
Sep 19 20190.365-0.013-3.44%0.36220.38194,469
Sep 18 20190.378+0.0109+2.97%0.360.38408,890
Sep 17 20190.3671-0.0094-2.50%0.35630.395621,657
Sep 16 20190.3765-0.0085-2.21%0.37640.39108,444
See More Historical Prices »
Your Recent History
NASDAQ
CNAT
Conatus Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191015 18:23:18